8,294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) |
|---|---|---|---|---|---|---|
| 2021/09/21 | 20,220.0 | 20,490.0 | 20,190.0 | 20,410.0 | 10,205.0 | 110,100 |
| 2021/09/17 | 20,070.0 | 20,460.0 | 20,010.0 | 20,370.0 | 10,185.0 | 168,300 |
| 2021/09/16 | 19,720.0 | 19,970.0 | 19,720.0 | 19,970.0 | 9,985.0 | 117,700 |
| 2021/09/15 | 19,830.0 | 19,870.0 | 19,610.0 | 19,820.0 | 9,910.0 | 145,900 |
| 2021/09/14 | 20,000.0 | 20,080.0 | 19,880.0 | 20,030.0 | 10,015.0 | 72,600 |
| 2021/09/13 | 19,940.0 | 19,940.0 | 19,620.0 | 19,940.0 | 9,970.0 | 71,400 |
| 2021/09/10 | 19,510.0 | 19,980.0 | 19,480.0 | 19,980.0 | 9,990.0 | 95,200 |
| 2021/09/09 | 19,750.0 | 19,860.0 | 19,440.0 | 19,560.0 | 9,780.0 | 133,900 |
| 2021/09/08 | 19,800.0 | 19,970.0 | 19,660.0 | 19,730.0 | 9,865.0 | 197,300 |
| 2021/09/07 | 19,880.0 | 20,250.0 | 19,870.0 | 20,230.0 | 10,115.0 | 97,700 |
| 2021/09/06 | 19,450.0 | 19,830.0 | 19,410.0 | 19,740.0 | 9,870.0 | 84,700 |
| 2021/09/03 | 19,610.0 | 19,740.0 | 19,370.0 | 19,620.0 | 9,810.0 | 155,400 |
| 2021/09/02 | 19,500.0 | 19,830.0 | 19,430.0 | 19,830.0 | 9,915.0 | 115,300 |
| 2021/09/01 | 19,340.0 | 19,550.0 | 19,280.0 | 19,500.0 | 9,750.0 | 133,300 |
| 2021/08/31 | 19,570.0 | 19,570.0 | 19,250.0 | 19,480.0 | 9,740.0 | 168,800 |
| 2021/08/30 | 19,540.0 | 19,710.0 | 19,300.0 | 19,510.0 | 9,755.0 | 168,500 |
| 2021/08/27 | 19,550.0 | 19,880.0 | 19,480.0 | 19,790.0 | 9,895.0 | 156,300 |
| 2021/08/26 | 19,680.0 | 19,840.0 | 19,450.0 | 19,560.0 | 9,780.0 | 118,200 |
| 2021/08/25 | 19,600.0 | 19,770.0 | 19,420.0 | 19,540.0 | 9,770.0 | 129,400 |
| 2021/08/24 | 19,660.0 | 20,050.0 | 19,630.0 | 19,930.0 | 9,965.0 | 149,300 |
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。
