日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コスモス薬品(3349)の株価時系列情報

コスモス薬品の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2017/07/25 24,240 24,410 24,070 24,270 91,700
2017/07/24 24,090 24,280 23,940 24,260 129,100
2017/07/21 24,030 24,090 23,790 23,870 79,400
2017/07/20 23,640 24,200 23,640 24,150 139,100
2017/07/19 23,350 23,680 23,280 23,640 130,700
2017/07/18 23,200 23,250 22,970 23,190 85,500
2017/07/14 23,060 23,390 23,000 23,200 71,100
2017/07/13 23,100 23,360 23,030 23,100 94,700
2017/07/12 22,900 23,200 22,900 23,020 142,400
2017/07/11 21,900 23,250 21,900 23,050 298,600
2017/07/10 22,030 22,210 21,790 22,000 201,200
2017/07/07 21,720 22,010 21,560 21,560 280,500
2017/07/06 21,610 21,690 21,290 21,310 108,100
2017/07/05 21,620 21,700 21,470 21,670 92,500
2017/07/04 21,970 21,970 21,620 21,640 65,200
2017/07/03 22,000 22,020 21,850 21,870 73,900
2017/06/30 22,150 22,220 21,690 21,880 199,000
2017/06/29 22,820 22,830 22,490 22,560 78,400
2017/06/28 23,180 23,180 22,890 22,900 29,700
2017/06/27 23,300 23,320 23,070 23,180 37,500
2017/06/26 22,900 23,230 22,890 23,180 53,000
2017/06/23 23,060 23,140 22,900 22,940 42,100
2017/06/22 23,200 23,200 23,040 23,110 42,400
2017/06/21 23,230 23,380 23,140 23,200 58,900
2017/06/20 23,260 23,410 23,180 23,350 109,600
2017/06/19 23,220 23,470 23,170 23,170 101,700
2017/06/16 23,620 23,620 23,170 23,260 74,900
2017/06/15 23,350 23,600 23,280 23,460 51,700
2017/06/14 23,230 23,460 23,190 23,300 43,900
2017/06/13 23,130 23,400 23,100 23,230 34,900
2017/06/12 23,030 23,230 22,910 23,220 45,300
2017/06/09 23,530 23,550 23,250 23,290 59,500
2017/06/08 23,900 23,900 23,500 23,500 45,800
2017/06/07 23,870 23,870 23,650 23,760 44,100
2017/06/06 23,890 24,070 23,860 23,930 44,800
2017/06/05 23,510 24,120 23,500 24,080 58,200
2017/06/02 23,860 23,860 23,570 23,570 67,600
2017/06/01 23,390 23,910 23,390 23,890 76,300
2017/05/31 23,490 23,570 23,320 23,370 57,000
2017/05/30 23,260 23,450 23,180 23,420 63,600
2017/05/29 23,460 23,470 23,280 23,310 136,000
2017/05/26 23,530 23,680 23,380 23,460 228,400
2017/05/25 23,680 23,820 23,530 23,530 85,200
2017/05/24 23,850 23,910 23,600 23,680 65,900
2017/05/23 23,810 23,970 23,690 23,690 76,400
2017/05/22 23,590 23,780 23,540 23,620 52,300
2017/05/19 23,860 23,920 23,570 23,590 53,200
2017/05/18 23,800 24,000 23,780 23,930 59,600
2017/05/17 23,900 24,080 23,750 23,920 60,300
2017/05/16 23,820 24,180 23,820 24,130 68,000
2017/05/15 23,650 23,970 23,620 23,930 52,500
2017/05/12 23,440 23,740 23,430 23,700 47,300
2017/05/11 23,490 23,690 23,390 23,480 55,800
2017/05/10 23,400 23,530 23,360 23,470 64,900
2017/05/09 23,250 23,530 23,220 23,340 52,500
2017/05/08 22,990 23,390 22,980 23,330 106,300
2017/05/02 22,740 22,900 22,670 22,800 71,400
2017/05/01 22,730 22,740 22,530 22,670 40,500
2017/04/28 22,630 22,660 22,490 22,570 32,100
2017/04/27 22,380 22,670 22,350 22,630 61,500
2017/04/26 22,730 22,730 22,310 22,450 76,300
2017/04/25 22,920 23,010 22,520 22,630 85,600
2017/04/24 22,910 23,090 22,810 23,060 88,700
2017/04/21 22,910 23,030 22,700 23,020 86,300
2017/04/20 22,830 23,070 22,570 22,870 142,800
2017/04/19 22,520 22,750 22,400 22,560 56,800
2017/04/18 22,980 22,980 22,230 22,490 86,800
2017/04/17 22,310 22,740 22,210 22,660 67,600
2017/04/14 22,850 22,870 22,080 22,180 122,700
2017/04/13 22,840 23,340 22,800 22,950 172,500
2017/04/12 22,570 22,800 22,520 22,790 77,900
2017/04/11 22,570 22,850 22,520 22,770 47,100
2017/04/10 22,730 22,850 22,500 22,550 50,200
2017/04/07 22,590 22,740 22,280 22,650 61,500
2017/04/06 22,810 22,890 22,250 22,280 70,300
2017/04/05 22,520 22,910 22,360 22,780 79,100
2017/04/04 22,170 22,760 22,170 22,490 88,800
2017/04/03 21,990 22,340 21,870 22,260 104,100
2017/03/31 22,170 22,250 21,740 21,740 95,200
2017/03/30 22,200 22,270 21,620 21,670 58,500
2017/03/29 22,300 22,340 22,170 22,270 48,400
2017/03/28 21,910 22,150 21,900 22,120 52,700
2017/03/27 21,950 21,990 21,710 21,840 45,900
2017/03/24 21,870 22,250 21,870 22,140 42,200
2017/03/23 22,000 22,000 21,730 21,880 43,500
2017/03/22 22,000 22,280 21,950 22,030 42,100
2017/03/21 21,850 22,370 21,850 22,170 104,400
2017/03/17 21,590 21,770 21,530 21,680 41,300
2017/03/16 21,550 21,640 21,360 21,640 44,100
2017/03/15 21,700 21,740 21,550 21,560 28,600
2017/03/14 21,310 21,680 21,310 21,570 56,000
2017/03/13 21,380 21,550 21,250 21,300 52,600
2017/03/10 21,230 21,480 21,230 21,380 61,100
2017/03/09 21,420 21,520 21,350 21,360 29,800
2017/03/08 21,550 21,550 21,200 21,440 54,700
2017/03/07 21,420 21,600 21,400 21,560 29,500
2017/03/06 21,440 21,620 21,420 21,530 25,700
2017/03/03 21,820 21,940 21,490 21,580 28,400
2017/03/02 22,000 22,010 21,650 21,790 41,200
2017/03/01 21,550 21,820 21,450 21,820 41,100
2017/02/28 21,360 21,630 21,330 21,420 93,000
2017/02/27 20,980 21,400 20,810 21,360 75,100
2017/02/24 21,000 21,210 20,970 20,990 27,200
2017/02/23 21,160 21,220 21,000 21,170 33,100
2017/02/22 21,400 21,400 21,040 21,150 62,600
2017/02/21 21,350 21,590 21,320 21,460 59,800
2017/02/20 21,030 21,260 21,030 21,210 31,000
2017/02/17 21,210 21,320 20,950 21,270 26,000
2017/02/16 21,160 21,200 21,030 21,180 54,400
2017/02/15 21,130 21,240 20,990 21,020 39,100
2017/02/14 21,540 21,550 21,150 21,210 46,100
2017/02/13 21,440 21,580 21,270 21,540 48,300
2017/02/10 21,000 21,310 20,970 21,280 44,400
2017/02/09 20,900 21,000 20,840 20,960 40,400
2017/02/08 20,770 21,060 20,770 21,030 35,000
2017/02/07 20,900 21,010 20,650 20,920 60,600
2017/02/06 21,570 21,570 21,170 21,220 58,700
2017/02/03 20,850 21,440 20,760 21,210 122,000
2017/02/02 20,990 21,040 20,740 20,800 63,100
2017/02/01 20,980 21,100 20,710 21,080 62,600
2017/01/31 20,550 20,960 20,530 20,830 59,100
2017/01/30 20,820 20,870 20,600 20,820 39,600
2017/01/27 20,960 20,960 20,750 20,870 51,600
2017/01/26 20,770 20,950 20,560 20,930 63,200
2017/01/25 20,840 20,870 20,480 20,780 76,000
2017/01/24 20,680 20,910 20,620 20,790 28,900
2017/01/23 20,890 20,890 20,650 20,680 38,900
2017/01/20 21,020 21,040 20,760 21,000 60,000
2017/01/19 21,310 21,390 20,960 21,020 71,900
2017/01/18 21,320 21,500 21,030 21,300 85,000
2017/01/17 21,970 21,970 21,380 21,390 71,800
2017/01/16 22,220 22,360 21,830 21,950 151,900
2017/01/13 21,640 22,040 21,540 21,880 121,100
2017/01/12 22,710 22,800 21,360 21,940 238,500
2017/01/11 22,710 22,930 22,560 22,660 82,400
2017/01/10 22,710 22,930 22,280 22,510 103,100
2017/01/06 21,910 22,960 21,880 22,710 144,200
2017/01/05 21,970 21,970 21,710 21,770 50,200
2017/01/04 21,560 21,970 21,240 21,870 117,800
2016/12/30 21,550 21,620 21,320 21,550 37,100
2016/12/29 21,400 21,700 21,330 21,590 57,700
2016/12/28 21,530 21,540 21,300 21,500 51,300
2016/12/27 21,540 21,720 21,300 21,590 51,400
2016/12/26 21,330 21,620 21,300 21,540 27,800
2016/12/22 21,500 21,650 21,320 21,380 42,000
2016/12/21 21,540 21,770 21,330 21,390 52,800
2016/12/20 21,260 21,720 21,060 21,590 77,700
2016/12/19 20,920 21,290 20,860 21,220 52,200
2016/12/16 20,870 21,000 20,840 20,910 64,700
2016/12/15 20,630 20,910 20,520 20,710 70,900
2016/12/14 20,980 20,980 20,450 20,510 67,800
2016/12/13 20,330 20,880 20,200 20,810 78,200
2016/12/12 19,430 20,200 19,320 20,140 100,000
2016/12/09 19,400 19,800 19,310 19,430 67,300
2016/12/08 19,530 19,900 19,280 19,720 140,800
2016/12/07 19,910 19,910 19,300 19,520 112,100
2016/12/06 20,070 20,100 19,880 19,950 38,000
2016/12/05 19,900 20,070 19,690 19,990 87,300
2016/12/02 20,650 20,650 19,750 20,010 107,400
2016/12/01 21,010 21,020 20,610 20,650 61,500
2016/11/30 20,930 21,030 20,890 20,930 50,800
2016/11/29 20,980 21,180 20,910 20,930 46,500
2016/11/28 20,920 21,140 20,820 20,890 76,000
2016/11/25 21,080 21,290 20,710 20,910 153,200
2016/11/24 21,030 21,370 20,960 21,120 57,200
2016/11/22 20,690 21,000 20,570 20,930 61,300
2016/11/21 20,560 20,770 20,510 20,750 66,800
2016/11/18 20,610 20,770 20,460 20,560 110,100
2016/11/17 20,600 20,890 20,490 20,670 77,300
2016/11/16 20,820 20,950 20,510 20,680 80,500
2016/11/15 20,750 20,980 20,510 20,820 55,600
2016/11/14 20,960 21,180 20,710 20,750 62,000
2016/11/11 21,650 21,820 20,630 20,750 153,800
2016/11/10 22,100 22,340 21,620 22,000 80,200
2016/11/09 22,250 22,390 21,400 21,930 103,200
2016/11/08 22,380 22,560 22,160 22,160 76,900
2016/11/07 22,600 22,700 22,350 22,560 55,700
2016/11/04 22,790 22,930 22,600 22,720 54,400
2016/11/02 23,010 23,010 22,770 22,860 45,600
2016/11/01 22,870 23,190 22,770 23,190 53,700
2016/10/31 23,000 23,160 22,720 22,870 39,300
2016/10/28 23,040 23,040 22,690 22,970 53,000
2016/10/27 23,200 23,200 22,800 22,920 29,400
2016/10/26 22,700 23,180 22,700 23,000 71,100
2016/10/25 22,930 23,000 22,380 22,620 155,000
2016/10/24 23,500 23,740 23,030 23,210 101,900
2016/10/21 23,750 23,750 23,230 23,380 85,500
2016/10/20 23,500 23,580 23,430 23,580 46,500
2016/10/19 23,050 23,380 23,050 23,340 76,500
2016/10/18 22,660 23,000 22,610 23,000 61,900
2016/10/17 22,180 22,800 22,120 22,800 74,000
2016/10/14 22,870 23,090 22,160 22,510 112,000
2016/10/13 22,200 22,910 22,190 22,870 177,700
2016/10/12 21,200 22,130 21,170 21,840 114,500
2016/10/11 21,400 21,750 21,380 21,690 59,200
2016/10/07 21,460 21,600 21,190 21,270 58,000
2016/10/06 22,020 22,080 21,510 21,720 73,100
2016/10/05 22,280 22,350 22,060 22,100 55,900
2016/10/04 21,980 22,280 21,930 22,190 49,000
2016/10/03 21,750 22,070 21,560 21,990 54,100
2016/09/30 21,450 21,780 21,410 21,660 70,300
2016/09/29 21,460 21,650 21,220 21,510 98,700
2016/09/28 21,010 21,150 20,820 21,100 53,400
2016/09/27 20,300 20,880 20,300 20,880 58,300
2016/09/26 20,590 20,750 20,460 20,570 24,400
2016/09/23 20,470 20,620 20,320 20,590 61,800
2016/09/21 19,420 20,200 19,420 20,200 55,500
2016/09/20 19,600 19,750 19,470 19,660 39,900
2016/09/16 19,400 19,600 19,270 19,600 37,400
2016/09/15 19,000 19,320 18,930 19,290 43,700
2016/09/14 19,200 19,200 18,840 18,890 42,100
2016/09/13 18,750 19,370 18,750 19,180 66,200
2016/09/12 18,600 18,870 18,550 18,750 49,000
2016/09/09 19,410 19,410 18,820 18,880 65,800
2016/09/08 19,550 19,550 19,140 19,410 57,600
2016/09/07 19,210 19,440 19,140 19,420 66,300
2016/09/06 18,700 19,240 18,660 19,210 79,200
2016/09/05 18,900 18,920 18,570 18,740 41,900
2016/09/02 18,500 18,820 18,450 18,690 79,100
2016/09/01 18,780 18,900 18,430 18,680 112,600
2016/08/31 19,210 19,300 18,530 18,780 226,500
2016/08/30 19,170 19,500 18,800 19,420 278,500
2016/08/29 20,100 20,200 19,270 19,340 85,400
2016/08/26 19,770 20,050 19,720 19,940 61,200
2016/08/25 19,900 20,050 19,650 20,050 52,000
2016/08/24 20,060 20,170 19,910 20,020 37,000
2016/08/23 19,950 20,200 19,900 20,190 34,200
2016/08/22 19,580 20,010 19,580 19,910 81,400
2016/08/19 20,090 20,090 19,600 19,730 61,200
2016/08/18 19,920 20,070 19,790 19,840 80,200
2016/08/17 20,700 20,860 20,060 20,270 65,600
2016/08/16 20,800 21,070 20,590 20,890 54,000
2016/08/15 20,990 21,100 20,860 21,070 47,800
2016/08/12 20,660 21,050 20,480 20,990 81,500
2016/08/10 20,360 20,720 20,330 20,700 139,900
2016/08/09 18,970 20,080 18,850 20,030 148,500
2016/08/08 19,250 19,340 18,530 19,040 165,700
2016/08/05 19,980 20,050 18,760 19,040 185,700
2016/08/04 21,240 21,300 20,270 20,450 61,500
2016/08/03 21,190 21,420 21,110 21,110 58,000
2016/08/02 21,110 21,700 21,030 21,390 55,400
2016/08/01 21,480 21,500 21,240 21,400 44,800
2016/07/29 21,000 21,620 20,900 21,500 89,500
2016/07/28 20,810 20,870 20,520 20,860 47,300
2016/07/27 20,750 20,990 20,450 20,770 78,800
2016/07/26 20,420 20,760 20,270 20,510 74,600
2016/07/25 21,120 21,300 20,550 20,610 71,200
2016/07/22 21,100 21,390 20,880 21,120 48,800
2016/07/21 21,720 21,720 21,030 21,400 77,800
2016/07/20 21,560 21,720 21,460 21,700 68,100
2016/07/19 21,150 21,640 21,110 21,610 68,600
2016/07/15 21,690 21,740 21,020 21,150 103,500
2016/07/14 20,980 21,950 20,980 21,770 194,500
2016/07/13 21,070 21,240 20,470 20,640 112,800
2016/07/12 20,410 21,090 19,700 20,700 158,600
2016/07/11 20,020 20,650 19,750 20,410 89,100
2016/07/08 20,080 20,080 19,690 19,690 52,700
2016/07/07 20,260 20,350 19,690 19,940 53,600
2016/07/06 20,120 20,340 19,670 20,300 69,500
2016/07/05 20,670 20,690 20,210 20,460 76,100
2016/07/04 21,210 21,380 20,540 20,670 108,600
2016/07/01 21,140 21,480 20,920 21,160 61,400
2016/06/30 20,580 20,770 20,390 20,640 50,800
2016/06/29 21,010 21,010 20,340 20,440 66,300
2016/06/28 20,240 21,250 20,220 21,010 117,100
2016/06/27 19,700 20,100 19,420 20,080 123,000
2016/06/24 20,270 20,480 19,400 19,550 83,400
2016/06/23 20,580 20,580 20,320 20,570 25,300
2016/06/22 20,470 20,600 20,250 20,580 34,800
2016/06/21 19,960 20,480 19,920 20,470 28,700
2016/06/20 20,150 20,310 20,060 20,220 34,400
2016/06/17 20,130 20,340 19,800 19,800 49,000
2016/06/16 20,570 20,570 19,950 20,020 54,600
2016/06/15 20,330 20,580 20,030 20,360 86,000
2016/06/14 20,100 20,480 19,990 20,190 59,400
2016/06/13 19,910 20,210 19,830 20,200 63,000
2016/06/10 20,680 20,680 20,180 20,270 73,900
2016/06/09 20,880 20,970 20,660 20,690 37,300
2016/06/08 20,510 20,900 20,450 20,900 50,300
2016/06/07 20,600 20,650 20,310 20,560 38,000
2016/06/06 20,060 20,550 20,060 20,520 60,400
2016/06/03 19,700 20,150 19,550 20,140 46,500
2016/06/02 19,670 19,830 19,490 19,610 47,700
2016/06/01 19,900 19,950 19,690 19,840 35,700
2016/05/31 19,450 19,980 19,430 19,900 55,000
2016/05/30 19,120 19,510 19,020 19,390 59,800
2016/05/27 18,810 19,210 18,730 19,100 77,400
2016/05/26 18,950 19,120 18,910 18,980 150,200
2016/05/25 19,170 19,280 19,030 19,080 58,200
2016/05/24 19,180 19,340 19,070 19,130 44,900
2016/05/23 19,240 19,500 19,240 19,290 56,700
2016/05/20 19,120 19,500 19,120 19,500 28,400
2016/05/19 19,200 19,200 19,020 19,130 35,200
2016/05/18 18,900 19,190 18,900 19,130 48,600
2016/05/17 19,000 19,190 18,810 19,090 55,700
2016/05/16 19,230 19,390 18,950 19,000 32,100
2016/05/13 18,900 19,320 18,870 19,120 47,800
2016/05/12 18,930 19,090 18,760 18,900 51,500
2016/05/11 19,350 19,350 18,900 18,930 27,800
2016/05/10 18,840 19,360 18,790 19,070 93,600

このページの先頭へ