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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 29,880.0 | 30,050.0 | 29,190.0 | 29,810.0 | 7,452.5 | 153,600 |
| 2020/04/27 | 30,100.0 | 30,450.0 | 29,950.0 | 30,150.0 | 7,537.5 | 76,700 |
| 2020/04/24 | 29,520.0 | 30,200.0 | 29,320.0 | 30,200.0 | 7,550.0 | 108,400 |
| 2020/04/23 | 29,930.0 | 30,300.0 | 29,420.0 | 29,660.0 | 7,415.0 | 100,800 |
| 2020/04/22 | 29,820.0 | 30,650.0 | 29,650.0 | 29,800.0 | 7,450.0 | 156,700 |
| 2020/04/21 | 29,440.0 | 30,100.0 | 29,170.0 | 29,650.0 | 7,412.5 | 141,600 |
| 2020/04/20 | 28,300.0 | 29,780.0 | 28,280.0 | 29,580.0 | 7,395.0 | 174,000 |
| 2020/04/17 | 29,110.0 | 29,420.0 | 27,780.0 | 28,600.0 | 7,150.0 | 364,700 |
| 2020/04/16 | 28,700.0 | 29,680.0 | 28,700.0 | 29,610.0 | 7,402.5 | 246,500 |
| 2020/04/15 | 27,320.0 | 29,020.0 | 27,260.0 | 29,010.0 | 7,252.5 | 383,600 |
| 2020/04/14 | 26,480.0 | 28,040.0 | 26,340.0 | 27,730.0 | 6,932.5 | 413,000 |
| 2020/04/13 | 24,700.0 | 25,080.0 | 24,290.0 | 24,590.0 | 6,147.5 | 114,400 |
| 2020/04/10 | 24,780.0 | 24,790.0 | 24,180.0 | 24,720.0 | 6,180.0 | 124,900 |
| 2020/04/09 | 25,400.0 | 25,530.0 | 24,240.0 | 24,780.0 | 6,195.0 | 141,700 |
| 2020/04/08 | 25,380.0 | 25,850.0 | 24,820.0 | 25,300.0 | 6,325.0 | 183,900 |
| 2020/04/07 | 26,770.0 | 27,400.0 | 25,320.0 | 25,380.0 | 6,345.0 | 204,500 |
| 2020/04/06 | 25,900.0 | 26,920.0 | 25,720.0 | 26,800.0 | 6,700.0 | 149,700 |
| 2020/04/03 | 25,400.0 | 26,090.0 | 25,350.0 | 25,620.0 | 6,405.0 | 79,200 |
| 2020/04/02 | 25,570.0 | 26,280.0 | 25,520.0 | 25,530.0 | 6,382.5 | 89,200 |
| 2020/04/01 | 25,770.0 | 26,430.0 | 25,470.0 | 25,550.0 | 6,387.5 | 90,900 |
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。
