8,316円
コスモス薬品の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/07/14 | 13,710.0 | 14,200.0 | 13,660.0 | 14,130.0 | 7,065.0 | 298,600 |
| 2022/07/13 | 14,250.0 | 14,290.0 | 13,630.0 | 13,770.0 | 6,885.0 | 344,400 |
| 2022/07/12 | 13,840.0 | 14,380.0 | 13,650.0 | 14,090.0 | 7,045.0 | 740,600 |
| 2022/07/11 | 13,090.0 | 13,310.0 | 13,000.0 | 13,260.0 | 6,630.0 | 144,400 |
| 2022/07/08 | 13,400.0 | 13,410.0 | 13,130.0 | 13,140.0 | 6,570.0 | 148,300 |
| 2022/07/07 | 13,250.0 | 13,430.0 | 13,080.0 | 13,370.0 | 6,685.0 | 170,700 |
| 2022/07/06 | 12,940.0 | 13,250.0 | 12,940.0 | 13,250.0 | 6,625.0 | 271,900 |
| 2022/07/05 | 13,180.0 | 13,180.0 | 12,710.0 | 12,820.0 | 6,410.0 | 204,000 |
| 2022/07/04 | 13,000.0 | 13,100.0 | 12,820.0 | 13,050.0 | 6,525.0 | 163,000 |
| 2022/07/01 | 13,000.0 | 13,110.0 | 12,680.0 | 12,770.0 | 6,385.0 | 177,600 |
| 2022/06/30 | 12,910.0 | 13,130.0 | 12,850.0 | 13,030.0 | 6,515.0 | 185,800 |
| 2022/06/29 | 12,900.0 | 13,260.0 | 12,850.0 | 13,180.0 | 6,590.0 | 224,100 |
| 2022/06/28 | 12,950.0 | 13,050.0 | 12,740.0 | 13,050.0 | 6,525.0 | 189,500 |
| 2022/06/27 | 12,910.0 | 13,140.0 | 12,840.0 | 13,100.0 | 6,550.0 | 262,700 |
| 2022/06/24 | 12,620.0 | 12,850.0 | 12,530.0 | 12,810.0 | 6,405.0 | 199,800 |
| 2022/06/23 | 12,140.0 | 12,520.0 | 12,130.0 | 12,450.0 | 6,225.0 | 236,600 |
| 2022/06/22 | 11,860.0 | 12,260.0 | 11,670.0 | 12,130.0 | 6,065.0 | 236,600 |
| 2022/06/21 | 11,800.0 | 12,020.0 | 11,760.0 | 11,760.0 | 5,880.0 | 226,800 |
| 2022/06/20 | 11,740.0 | 11,940.0 | 11,720.0 | 11,750.0 | 5,875.0 | 205,500 |
| 2022/06/17 | 11,520.0 | 11,730.0 | 11,400.0 | 11,580.0 | 5,790.0 | 271,200 |
おすすめ条件でスクリーニングされた銘柄を見る
コスモス薬品の取引履歴を振り返りませんか？
コスモス薬品の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
