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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 26,060.0 | 26,460.0 | 25,630.0 | 25,780.0 | 6,445.0 | 123,500 |
| 2020/03/30 | 25,230.0 | 26,000.0 | 25,030.0 | 26,000.0 | 6,500.0 | 102,400 |
| 2020/03/27 | 24,380.0 | 25,450.0 | 24,320.0 | 25,340.0 | 6,335.0 | 159,400 |
| 2020/03/26 | 23,120.0 | 24,100.0 | 22,330.0 | 23,970.0 | 5,992.5 | 136,100 |
| 2020/03/25 | 22,290.0 | 23,190.0 | 22,110.0 | 22,900.0 | 5,725.0 | 147,200 |
| 2020/03/24 | 22,970.0 | 23,500.0 | 21,440.0 | 21,970.0 | 5,492.5 | 183,000 |
| 2020/03/23 | 22,870.0 | 23,870.0 | 22,560.0 | 22,720.0 | 5,680.0 | 191,500 |
| 2020/03/19 | 22,150.0 | 23,140.0 | 22,000.0 | 22,860.0 | 5,715.0 | 211,200 |
| 2020/03/18 | 22,450.0 | 22,950.0 | 21,640.0 | 21,690.0 | 5,422.5 | 160,400 |
| 2020/03/17 | 20,440.0 | 22,540.0 | 20,100.0 | 22,320.0 | 5,580.0 | 167,600 |
| 2020/03/16 | 21,770.0 | 22,100.0 | 20,480.0 | 20,540.0 | 5,135.0 | 175,900 |
| 2020/03/13 | 21,520.0 | 21,860.0 | 20,270.0 | 21,760.0 | 5,440.0 | 218,900 |
| 2020/03/12 | 22,920.0 | 22,920.0 | 22,120.0 | 22,650.0 | 5,662.5 | 135,500 |
| 2020/03/11 | 22,840.0 | 23,340.0 | 22,830.0 | 23,090.0 | 5,772.5 | 140,600 |
| 2020/03/10 | 22,670.0 | 22,850.0 | 21,730.0 | 22,730.0 | 5,682.5 | 168,200 |
| 2020/03/09 | 23,340.0 | 23,740.0 | 22,690.0 | 22,920.0 | 5,730.0 | 166,100 |
| 2020/03/06 | 23,920.0 | 24,320.0 | 23,550.0 | 23,770.0 | 5,942.5 | 122,100 |
| 2020/03/05 | 23,670.0 | 24,080.0 | 23,230.0 | 23,970.0 | 5,992.5 | 114,300 |
| 2020/03/04 | 23,120.0 | 23,800.0 | 23,100.0 | 23,380.0 | 5,845.0 | 105,800 |
| 2020/03/03 | 24,270.0 | 24,270.0 | 23,190.0 | 23,360.0 | 5,840.0 | 178,600 |
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。
