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(3349)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
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
2016/05/09 18,290 18,960 18,290 18,840 65,600
2016/05/06 18,030 18,300 17,920 18,130 92,100
2016/05/02 18,360 18,490 18,070 18,160 63,900
2016/04/28 18,800 18,880 18,410 18,500 59,900
2016/04/27 18,800 19,100 18,730 18,800 52,800
2016/04/26 18,970 19,110 18,710 18,940 58,300
2016/04/25 19,840 19,840 18,910 18,970 139,500
2016/04/22 19,790 19,880 19,530 19,880 47,200
2016/04/21 20,200 20,200 19,790 19,840 63,600
2016/04/20 19,690 20,150 19,690 20,030 60,100
2016/04/19 19,890 20,010 19,500 19,700 149,000
2016/04/18 18,750 19,680 18,690 19,620 152,600
2016/04/15 19,000 19,290 18,960 19,140 71,400
2016/04/14 18,730 19,170 18,530 19,150 63,900
2016/04/13 17,970 18,670 17,940 18,390 150,900
2016/04/12 18,450 18,530 17,880 18,000 214,000
2016/04/11 18,260 18,350 17,900 18,190 139,500
2016/04/08 18,170 18,380 17,830 18,120 121,400
2016/04/07 17,780 17,900 17,550 17,770 111,700
2016/04/06 18,720 18,720 17,970 18,020 107,200
2016/04/05 18,000 18,690 18,000 18,620 69,900
2016/04/04 17,950 18,640 17,890 18,300 75,400
2016/04/01 18,700 18,700 17,920 18,010 82,600
2016/03/31 19,400 19,450 18,710 18,710 72,500
2016/03/30 19,580 19,720 19,490 19,540 51,700
2016/03/29 19,200 19,770 19,090 19,720 57,000
2016/03/28 18,990 19,190 18,900 19,190 49,600
2016/03/25 18,980 19,170 18,820 18,870 44,000
2016/03/24 18,660 18,990 18,660 18,850 43,300
2016/03/23 18,950 19,120 18,620 18,670 51,900
2016/03/22 18,850 19,080 18,740 18,950 39,400
2016/03/18 18,960 19,070 18,830 18,860 38,800
2016/03/17 18,590 19,210 18,590 18,960 82,700
2016/03/16 18,490 18,660 18,390 18,490 32,900
2016/03/15 18,360 18,770 18,300 18,540 42,000
2016/03/14 18,300 18,610 18,140 18,570 37,900
2016/03/11 18,110 18,300 18,040 18,140 55,400
2016/03/10 17,860 18,280 17,820 18,220 35,400
2016/03/09 18,100 18,210 17,650 17,860 58,600
2016/03/08 17,750 18,190 17,610 18,110 36,400
2016/03/07 18,150 18,170 17,800 17,900 36,000
2016/03/04 18,370 18,370 18,040 18,290 40,500
2016/03/03 18,360 18,600 18,080 18,370 51,000
2016/03/02 17,860 18,350 17,650 18,270 85,100
2016/03/01 17,360 17,810 17,170 17,730 53,500
2016/02/29 17,450 17,700 17,330 17,360 40,900
2016/02/26 17,350 17,800 17,350 17,470 42,000
2016/02/25 16,820 17,320 16,820 17,260 44,500
2016/02/24 16,570 17,000 16,330 16,820 69,800
2016/02/23 16,660 16,730 16,110 16,510 65,200
2016/02/22 16,780 16,940 16,550 16,660 74,400
2016/02/19 16,960 16,960 16,540 16,780 40,400
2016/02/18 17,380 17,380 16,780 16,930 61,500
2016/02/17 16,960 17,430 16,890 17,030 101,900
2016/02/16 16,980 17,120 16,720 16,870 86,400
2016/02/15 17,000 17,020 16,470 16,830 99,600
2016/02/12 16,000 16,120 15,440 15,670 70,000
2016/02/10 16,900 16,950 15,950 16,130 64,100
2016/02/09 16,890 16,950 16,500 16,690 62,300
2016/02/08 16,880 17,370 16,600 17,240 69,300
2016/02/05 17,400 17,400 16,720 16,990 82,100
2016/02/04 18,100 18,110 17,320 17,420 48,700
2016/02/03 18,110 18,360 17,850 18,140 46,200
2016/02/02 18,000 18,670 17,820 18,280 61,300
2016/02/01 18,410 18,640 18,140 18,470 54,400
2016/01/29 17,740 18,120 17,480 18,090 57,700
2016/01/28 17,040 17,640 17,020 17,530 44,000
2016/01/27 17,270 17,530 17,150 17,340 37,000
2016/01/26 17,000 17,400 16,920 17,190 70,200
2016/01/25 16,360 17,110 16,300 17,000 94,500
2016/01/22 16,740 16,740 15,920 16,450 87,500
2016/01/21 16,140 16,310 15,530 15,540 51,600
2016/01/20 16,840 17,020 16,080 16,110 64,400
2016/01/19 16,930 17,210 16,770 16,890 56,200
2016/01/18 16,820 16,970 16,660 16,940 49,200
2016/01/15 17,270 17,480 17,050 17,260 82,200
2016/01/14 17,150 17,310 16,960 17,200 135,000
2016/01/13 17,600 18,060 17,450 18,060 84,600
2016/01/12 17,800 18,240 17,570 17,600 87,600
2016/01/08 18,360 18,500 18,060 18,100 60,200
2016/01/07 18,360 18,750 18,320 18,530 52,400
2016/01/06 18,320 18,690 18,280 18,380 65,200
2016/01/05 18,420 18,950 18,190 18,640 74,500
2016/01/04 19,090 19,270 18,580 18,760 79,700

このページの先頭へ