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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 23,810.0 | 23,980.0 | 23,580.0 | 23,730.0 | 5,932.5 | 37,400 |
| 2020/01/29 | 23,860.0 | 24,020.0 | 23,530.0 | 23,810.0 | 5,952.5 | 81,100 |
| 2020/01/28 | 23,500.0 | 23,860.0 | 23,410.0 | 23,860.0 | 5,965.0 | 124,100 |
| 2020/01/27 | 24,200.0 | 24,350.0 | 23,830.0 | 23,890.0 | 5,972.5 | 57,200 |
| 2020/01/24 | 24,780.0 | 24,780.0 | 24,130.0 | 24,300.0 | 6,075.0 | 41,500 |
| 2020/01/23 | 24,710.0 | 24,830.0 | 24,530.0 | 24,600.0 | 6,150.0 | 58,700 |
| 2020/01/22 | 24,700.0 | 24,890.0 | 24,450.0 | 24,800.0 | 6,200.0 | 79,300 |
| 2020/01/21 | 24,610.0 | 24,670.0 | 24,440.0 | 24,500.0 | 6,125.0 | 43,500 |
| 2020/01/20 | 24,790.0 | 24,790.0 | 24,570.0 | 24,700.0 | 6,175.0 | 46,800 |
| 2020/01/17 | 24,940.0 | 25,070.0 | 24,530.0 | 24,890.0 | 6,222.5 | 99,700 |
| 2020/01/16 | 24,650.0 | 25,230.0 | 24,550.0 | 25,190.0 | 6,297.5 | 125,800 |
| 2020/01/15 | 24,510.0 | 24,770.0 | 24,390.0 | 24,670.0 | 6,167.5 | 123,500 |
| 2020/01/14 | 24,680.0 | 24,680.0 | 24,020.0 | 24,610.0 | 6,152.5 | 142,400 |
| 2020/01/10 | 23,300.0 | 23,800.0 | 23,300.0 | 23,800.0 | 5,950.0 | 98,300 |
| 2020/01/09 | 22,900.0 | 23,230.0 | 22,880.0 | 23,210.0 | 5,802.5 | 119,200 |
| 2020/01/08 | 22,280.0 | 22,580.0 | 22,080.0 | 22,580.0 | 5,645.0 | 62,500 |
| 2020/01/07 | 22,070.0 | 22,480.0 | 22,070.0 | 22,460.0 | 5,615.0 | 57,400 |
| 2020/01/06 | 22,250.0 | 22,350.0 | 22,060.0 | 22,170.0 | 5,542.5 | 55,700 |
| 2019/12/30 | 22,910.0 | 22,910.0 | 22,540.0 | 22,560.0 | 5,640.0 | 30,900 |
| 2019/12/27 | 22,860.0 | 22,860.0 | 22,580.0 | 22,630.0 | 5,657.5 | 30,800 |
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。
