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
2020/12/30 16,660 16,760 16,510 16,680 71,500
2020/12/29 16,630 16,770 16,480 16,750 108,300
2020/12/28 16,800 16,810 16,410 16,650 105,200
2020/12/25 16,830 16,830 16,580 16,700 67,000
2020/12/24 16,690 16,800 16,490 16,800 96,500
2020/12/23 16,230 16,770 16,230 16,720 145,600
2020/12/22 16,280 16,340 16,070 16,170 164,300
2020/12/21 16,700 16,780 16,410 16,410 157,500
2020/12/18 17,000 17,060 16,690 16,870 157,900
2020/12/17 16,990 17,130 16,870 17,100 167,100
2020/12/16 17,020 17,100 16,690 16,770 188,200
2020/12/15 17,440 17,440 17,050 17,050 108,300
2020/12/14 17,250 17,350 17,140 17,240 107,400
2020/12/11 17,130 17,270 16,980 17,270 134,300
2020/12/10 17,160 17,160 16,770 17,020 142,100
2020/12/09 16,480 17,170 16,480 17,000 171,800
2020/12/08 16,560 16,770 16,440 16,470 135,700
2020/12/07 17,060 17,060 16,720 16,720 129,200
2020/12/04 17,160 17,260 16,910 17,090 182,900
2020/12/03 17,410 17,440 17,200 17,230 131,800
2020/12/02 17,710 17,710 17,200 17,240 282,200
2020/12/01 18,340 18,430 17,890 17,950 181,900
2020/11/30 17,850 18,110 17,670 18,000 306,100
2020/11/27 17,870 18,190 17,810 17,890 238,700
2020/11/26 17,500 18,030 17,480 17,930 620,900
2020/11/25 17,460 17,700 17,210 17,340 265,600
2020/11/24 17,640 17,810 17,280 17,330 347,500
2020/11/20 17,730 17,840 17,390 17,470 265,200
2020/11/19 17,240 17,680 17,220 17,680 177,600
2020/11/18 17,220 17,440 17,170 17,410 133,300
2020/11/17 17,570 17,570 17,050 17,270 221,600
2020/11/16 17,830 17,880 17,650 17,760 146,700
2020/11/13 17,940 17,960 17,680 17,770 157,800
2020/11/12 17,500 17,820 17,380 17,810 131,400
2020/11/11 17,390 17,580 17,170 17,400 221,200
2020/11/10 18,300 18,320 16,990 17,070 457,000
2020/11/09 18,400 18,730 18,400 18,690 161,400
2020/11/06 17,910 18,220 17,780 18,200 147,000
2020/11/05 17,750 18,020 17,690 17,910 164,200
2020/11/04 17,690 17,760 17,430 17,560 146,600
2020/11/02 17,800 17,910 17,390 17,650 142,500
2020/10/30 17,600 17,910 17,470 17,740 155,900
2020/10/29 17,620 17,740 17,550 17,600 100,600
2020/10/28 17,100 17,640 17,090 17,640 105,100
2020/10/27 17,100 17,280 16,870 17,270 124,600
2020/10/26 17,380 17,380 17,070 17,160 93,500
2020/10/23 17,360 17,430 17,110 17,380 95,100
2020/10/22 17,520 17,530 17,280 17,300 179,300
2020/10/21 18,620 18,730 17,870 17,930 181,100
2020/10/20 18,100 18,580 18,060 18,450 207,800
2020/10/19 17,670 18,130 17,540 17,950 177,600
2020/10/16 17,140 17,530 17,120 17,500 188,900
2020/10/15 18,020 18,170 17,040 17,090 269,700
2020/10/14 17,600 18,070 17,360 18,070 222,300
2020/10/13 17,110 17,570 16,900 17,400 278,500
2020/10/12 17,520 17,670 17,200 17,210 207,400
2020/10/09 17,630 17,750 17,480 17,610 119,600
2020/10/08 17,400 17,690 17,010 17,630 183,600
2020/10/07 17,740 17,770 17,440 17,480 195,200
2020/10/06 17,810 17,880 17,550 17,650 147,800
2020/10/05 18,030 18,120 17,850 18,020 74,200
2020/10/02 18,520 18,580 17,820 17,900 164,900
2020/09/30 18,800 18,860 18,290 18,350 111,000
2020/09/29 18,640 18,780 18,280 18,710 117,600
2020/09/28 18,600 18,730 18,340 18,590 93,400
2020/09/25 18,440 18,590 18,410 18,550 110,200
2020/09/24 17,930 18,410 17,830 18,200 133,300
2020/09/23 18,160 18,250 17,870 18,040 186,000
2020/09/18 17,800 17,860 17,610 17,760 185,700
2020/09/17 17,650 17,920 17,540 17,920 130,600
2020/09/16 17,420 17,940 17,420 17,870 113,400
2020/09/15 17,840 17,870 17,410 17,420 116,000
2020/09/14 17,760 17,890 17,580 17,840 89,200
2020/09/11 17,980 18,010 17,620 17,970 92,400
2020/09/10 17,840 17,850 17,580 17,700 106,400
2020/09/09 17,440 17,730 17,340 17,670 180,800
2020/09/08 17,600 17,740 17,300 17,450 179,600
2020/09/07 17,900 17,950 17,110 17,280 277,200
2020/09/04 18,430 18,580 18,210 18,210 116,800
2020/09/03 18,700 18,810 18,540 18,610 79,500
2020/09/02 18,350 18,570 18,340 18,570 145,300
2020/09/01 18,460 18,580 18,260 18,350 120,400
2020/08/31 18,470 18,700 18,440 18,650 208,000
2020/08/28 18,500 18,720 18,240 18,370 164,200
2020/08/27 18,730 18,980 18,450 18,570 212,300
2020/08/26 19,030 19,060 18,560 18,840 199,600
2020/08/25 19,590 19,610 19,120 19,240 169,600
2020/08/24 19,470 19,740 19,460 19,740 136,500
2020/08/21 19,200 19,370 19,050 19,350 107,000
2020/08/20 18,950 19,140 18,860 19,100 82,100
2020/08/19 19,230 19,410 18,910 18,950 140,400
2020/08/18 18,540 19,330 18,520 19,330 139,900
2020/08/17 18,720 18,890 18,640 18,660 81,300
2020/08/14 18,720 18,970 18,560 18,900 141,500
2020/08/13 18,500 18,720 18,310 18,720 148,400
2020/08/12 18,450 18,460 18,160 18,440 231,900
2020/08/11 18,580 18,670 18,250 18,550 209,700
2020/08/07 18,840 18,920 18,570 18,790 118,900
2020/08/06 18,800 18,930 18,720 18,730 90,600
2020/08/05 19,250 19,280 18,850 18,890 132,900
2020/08/04 18,980 19,240 18,790 19,180 203,200
2020/08/03 19,260 19,300 18,820 18,950 213,600
2020/07/31 19,690 19,840 19,190 19,330 199,600
2020/07/30 19,990 20,100 19,720 19,980 209,500
2020/07/29 19,450 19,740 19,310 19,650 161,900
2020/07/28 19,280 19,430 19,110 19,320 113,700
2020/07/27 18,860 19,270 18,800 19,270 147,500
2020/07/22 19,000 19,080 18,680 19,050 148,900
2020/07/21 18,770 19,060 18,710 18,980 126,400
2020/07/20 18,800 19,150 18,540 18,770 200,200
2020/07/17 18,380 18,680 18,370 18,550 153,700
2020/07/16 18,490 18,660 18,160 18,360 241,000
2020/07/15 18,320 18,810 18,130 18,700 223,400
2020/07/14 18,160 18,510 17,950 18,210 219,300
2020/07/13 17,390 18,360 16,660 18,230 488,200
2020/07/10 17,100 17,200 16,870 17,000 137,000
2020/07/09 17,000 17,090 16,670 16,960 214,400
2020/07/08 17,470 17,720 17,130 17,150 215,800
2020/07/07 16,890 17,190 16,700 17,170 128,000
2020/07/06 16,850 16,980 16,740 16,910 115,600
2020/07/03 16,400 16,750 16,330 16,750 157,000
2020/07/02 16,610 16,640 16,040 16,400 195,000
2020/07/01 16,620 16,940 16,530 16,610 190,100
2020/06/30 16,810 16,820 16,310 16,540 201,300
2020/06/29 16,580 16,830 16,570 16,810 127,400
2020/06/26 16,630 16,730 16,550 16,670 100,300
2020/06/25 16,500 16,840 16,350 16,710 147,600
2020/06/24 16,690 16,720 16,310 16,540 140,800
2020/06/23 16,720 16,740 16,380 16,630 132,400
2020/06/22 16,730 16,820 16,550 16,620 149,700
2020/06/19 16,860 16,950 16,590 16,590 214,300
2020/06/18 16,740 17,050 16,730 16,880 121,600
2020/06/17 16,820 17,160 16,600 16,640 191,000
2020/06/16 16,830 16,910 16,490 16,640 161,500
2020/06/15 16,500 17,070 16,490 16,720 229,400
2020/06/12 16,450 16,740 16,100 16,670 232,500
2020/06/11 16,490 16,570 16,230 16,510 200,200
2020/06/10 16,030 16,160 15,800 16,120 190,400
2020/06/09 15,390 15,930 15,220 15,850 270,600
2020/06/08 15,470 15,690 15,310 15,480 200,300
2020/06/05 16,160 16,160 15,540 15,620 191,000
2020/06/04 15,770 16,080 15,530 16,010 277,400
2020/06/03 16,090 16,160 15,360 15,770 341,300
2020/06/02 15,750 16,180 15,710 16,170 227,900
2020/06/01 15,630 16,090 15,600 15,840 326,500
2020/05/29 15,260 15,630 15,220 15,470 1,403,500
2020/05/28 15,050 15,130 14,770 15,130 343,000
2020/05/28 1 -> 2.00 分割
2020/05/27 30,000 30,600 29,840 30,100 399,800
2020/05/26 30,550 30,700 29,900 30,300 178,400
2020/05/25 30,200 30,550 30,100 30,250 151,700
2020/05/22 29,460 30,450 29,450 30,000 194,600
2020/05/21 29,140 29,720 29,070 29,460 135,800
2020/05/20 28,610 29,380 28,610 29,180 112,800
2020/05/19 29,010 29,130 28,550 28,830 142,500
2020/05/18 28,600 29,220 28,600 29,150 118,300
2020/05/15 28,340 28,710 28,080 28,600 127,900
2020/05/14 28,540 28,910 28,450 28,550 124,400
2020/05/13 28,080 28,420 27,720 28,370 195,800
2020/05/12 28,300 28,880 28,140 28,500 164,900
2020/05/11 29,000 29,000 27,850 28,020 163,000
2020/05/08 29,380 29,560 28,510 28,790 126,100
2020/05/07 28,280 29,020 28,250 28,980 172,100
2020/05/01 28,570 28,730 27,910 28,170 223,000
2020/04/30 29,220 29,240 28,200 28,750 224,600
2020/04/28 29,880 30,050 29,190 29,810 153,600
2020/04/27 30,100 30,450 29,950 30,150 76,700
2020/04/24 29,520 30,200 29,320 30,200 108,400
2020/04/23 29,930 30,300 29,420 29,660 100,800
2020/04/22 29,820 30,650 29,650 29,800 156,700
2020/04/21 29,440 30,100 29,170 29,650 141,600
2020/04/20 28,300 29,780 28,280 29,580 174,000
2020/04/17 29,110 29,420 27,780 28,600 364,700
2020/04/16 28,700 29,680 28,700 29,610 246,500
2020/04/15 27,320 29,020 27,260 29,010 383,600
2020/04/14 26,480 28,040 26,340 27,730 413,000
2020/04/13 24,700 25,080 24,290 24,590 114,400
2020/04/10 24,780 24,790 24,180 24,720 124,900
2020/04/09 25,400 25,530 24,240 24,780 141,700
2020/04/08 25,380 25,850 24,820 25,300 183,900
2020/04/07 26,770 27,400 25,320 25,380 204,500
2020/04/06 25,900 26,920 25,720 26,800 149,700
2020/04/03 25,400 26,090 25,350 25,620 79,200
2020/04/02 25,570 26,280 25,520 25,530 89,200
2020/04/01 25,770 26,430 25,470 25,550 90,900
2020/03/31 26,060 26,460 25,630 25,780 123,500
2020/03/30 25,230 26,000 25,030 26,000 102,400
2020/03/27 24,380 25,450 24,320 25,340 159,400
2020/03/26 23,120 24,100 22,330 23,970 136,100
2020/03/25 22,290 23,190 22,110 22,900 147,200
2020/03/24 22,970 23,500 21,440 21,970 183,000
2020/03/23 22,870 23,870 22,560 22,720 191,500
2020/03/19 22,150 23,140 22,000 22,860 211,200
2020/03/18 22,450 22,950 21,640 21,690 160,400
2020/03/17 20,440 22,540 20,100 22,320 167,600
2020/03/16 21,770 22,100 20,480 20,540 175,900
2020/03/13 21,520 21,860 20,270 21,760 218,900
2020/03/12 22,920 22,920 22,120 22,650 135,500
2020/03/11 22,840 23,340 22,830 23,090 140,600
2020/03/10 22,670 22,850 21,730 22,730 168,200
2020/03/09 23,340 23,740 22,690 22,920 166,100
2020/03/06 23,920 24,320 23,550 23,770 122,100
2020/03/05 23,670 24,080 23,230 23,970 114,300
2020/03/04 23,120 23,800 23,100 23,380 105,800
2020/03/03 24,270 24,270 23,190 23,360 178,600
2020/03/02 23,330 24,640 23,330 24,320 182,900
2020/02/28 22,820 23,430 22,620 23,430 245,300
2020/02/27 23,120 23,120 22,650 22,850 80,100
2020/02/26 23,400 23,560 22,990 23,210 87,700
2020/02/25 23,340 23,920 23,340 23,610 105,300
2020/02/21 23,450 23,920 23,450 23,840 50,400
2020/02/20 23,850 23,890 23,490 23,490 41,700
2020/02/19 23,730 23,880 23,590 23,600 41,300
2020/02/18 23,650 23,700 23,000 23,410 78,400
2020/02/17 24,010 24,090 23,720 23,860 63,500
2020/02/14 24,480 24,480 24,210 24,300 54,400
2020/02/13 24,700 24,740 24,200 24,330 58,400
2020/02/12 25,030 25,030 24,390 24,600 68,000
2020/02/10 24,820 25,130 24,820 25,090 26,400
2020/02/07 25,060 25,100 24,910 25,100 31,500
2020/02/06 24,660 25,020 24,550 24,960 76,900
2020/02/05 24,640 24,820 24,630 24,730 42,600
2020/02/04 24,160 24,460 23,980 24,380 51,800
2020/02/03 23,800 24,210 23,670 24,150 81,000
2020/01/31 23,960 24,200 23,850 24,020 79,200
2020/01/30 23,810 23,980 23,580 23,730 37,400
2020/01/29 23,860 24,020 23,530 23,810 81,100
2020/01/28 23,500 23,860 23,410 23,860 124,100
2020/01/27 24,200 24,350 23,830 23,890 57,200
2020/01/24 24,780 24,780 24,130 24,300 41,500
2020/01/23 24,710 24,830 24,530 24,600 58,700
2020/01/22 24,700 24,890 24,450 24,800 79,300
2020/01/21 24,610 24,670 24,440 24,500 43,500
2020/01/20 24,790 24,790 24,570 24,700 46,800
2020/01/17 24,940 25,070 24,530 24,890 99,700
2020/01/16 24,650 25,230 24,550 25,190 125,800
2020/01/15 24,510 24,770 24,390 24,670 123,500
2020/01/14 24,680 24,680 24,020 24,610 142,400
2020/01/10 23,300 23,800 23,300 23,800 98,300
2020/01/09 22,900 23,230 22,880 23,210 119,200
2020/01/08 22,280 22,580 22,080 22,580 62,500
2020/01/07 22,070 22,480 22,070 22,460 57,400
2020/01/06 22,250 22,350 22,060 22,170 55,700

このページの先頭へ