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
2023/12/29 16,310 16,385 16,165 16,285 105,800
2023/12/28 16,300 16,450 16,230 16,390 55,400
2023/12/27 16,300 16,480 16,235 16,480 80,400
2023/12/26 16,120 16,300 16,065 16,245 55,400
2023/12/25 16,400 16,440 16,155 16,195 53,900
2023/12/22 15,665 16,270 15,665 16,210 122,700
2023/12/21 15,720 15,815 15,605 15,715 117,900
2023/12/20 15,700 15,835 15,600 15,665 132,300
2023/12/19 15,300 15,570 15,300 15,570 122,500
2023/12/18 15,435 15,505 15,270 15,440 132,500
2023/12/15 15,800 16,040 15,325 15,445 360,800
2023/12/14 16,595 16,715 16,330 16,455 184,700
2023/12/13 16,600 16,725 16,435 16,590 183,200
2023/12/12 17,210 17,250 16,860 17,000 150,100
2023/12/11 16,620 17,145 16,500 17,120 206,400
2023/12/08 16,650 17,065 16,600 16,690 288,800
2023/12/07 16,340 16,590 16,330 16,470 174,900
2023/12/06 16,175 16,295 16,020 16,295 122,300
2023/12/05 15,925 16,205 15,865 16,155 120,800
2023/12/04 15,705 16,070 15,700 16,065 218,300
2023/12/01 15,775 15,925 15,665 15,815 136,600
2023/11/30 15,595 15,890 15,520 15,650 187,100
2023/11/29 15,590 15,835 15,415 15,820 497,800
2023/11/28 15,580 15,700 15,505 15,505 902,000
2023/11/27 15,480 15,665 15,465 15,580 446,800
2023/11/24 15,475 15,500 15,270 15,480 450,100
2023/11/22 15,495 15,525 15,185 15,440 270,700
2023/11/21 15,585 15,585 15,255 15,425 250,600
2023/11/20 15,920 15,920 15,700 15,715 184,200
2023/11/17 15,915 16,050 15,755 15,840 136,700
2023/11/16 16,000 16,085 15,875 16,060 267,000
2023/11/15 15,850 16,160 15,615 16,130 288,100
2023/11/14 15,900 15,910 15,670 15,735 150,700
2023/11/13 15,620 15,815 15,615 15,735 170,800
2023/11/10 15,600 15,615 15,420 15,560 135,500
2023/11/09 15,550 15,630 15,275 15,550 175,600
2023/11/08 15,220 15,540 15,180 15,470 201,000
2023/11/07 15,575 15,575 15,185 15,215 206,400
2023/11/06 15,975 15,995 15,580 15,595 178,400
2023/11/02 15,755 15,805 15,605 15,800 148,700
2023/11/01 15,645 15,740 15,455 15,640 180,500
2023/10/31 15,185 15,720 15,105 15,695 197,700
2023/10/30 15,140 15,200 14,970 15,090 133,900
2023/10/27 15,000 15,235 14,880 15,165 124,000
2023/10/26 14,955 15,135 14,865 15,010 176,800
2023/10/25 14,900 14,990 14,780 14,815 163,900
2023/10/24 14,715 14,955 14,600 14,895 247,600
2023/10/23 14,205 14,530 14,155 14,450 185,600
2023/10/20 14,200 14,360 14,120 14,265 158,400
2023/10/19 14,190 14,385 14,115 14,265 167,400
2023/10/18 14,255 14,300 13,860 14,190 246,200
2023/10/17 14,260 14,445 14,210 14,415 340,100
2023/10/16 13,670 14,160 13,650 14,125 388,100
2023/10/13 14,200 14,205 13,750 13,820 408,100
2023/10/12 14,400 14,600 14,065 14,200 851,700
2023/10/11 16,160 16,205 15,480 15,645 221,100
2023/10/10 15,620 15,930 15,550 15,900 228,300
2023/10/06 15,635 15,850 15,600 15,720 188,300
2023/10/05 15,335 15,570 15,280 15,530 129,800
2023/10/04 15,200 15,580 15,100 15,390 252,800
2023/10/03 15,010 15,220 15,005 15,095 112,200
2023/10/02 15,380 15,440 15,070 15,085 150,900
2023/09/29 15,460 15,525 15,235 15,295 111,400
2023/09/28 15,585 15,585 15,220 15,415 147,300
2023/09/27 15,565 15,840 15,505 15,695 164,600
2023/09/26 15,740 16,085 15,660 15,860 197,400
2023/09/25 15,030 15,655 15,000 15,640 252,100
2023/09/22 15,170 15,195 14,905 14,905 188,600
2023/09/21 15,710 15,725 15,210 15,285 183,400
2023/09/20 15,805 15,855 15,700 15,710 111,600
2023/09/19 15,780 15,910 15,605 15,790 252,800
2023/09/15 16,595 16,620 16,040 16,110 281,300
2023/09/14 16,680 16,715 16,545 16,625 216,000
2023/09/13 16,770 16,860 16,510 16,670 238,600
2023/09/12 16,690 16,885 16,680 16,830 115,000
2023/09/11 16,955 16,955 16,540 16,745 129,800
2023/09/08 17,010 17,135 16,755 16,800 168,900
2023/09/07 17,015 17,090 16,915 17,010 152,200
2023/09/06 16,980 17,005 16,790 16,915 125,800
2023/09/05 17,070 17,145 16,830 16,905 117,100
2023/09/04 17,130 17,300 17,035 17,185 89,600
2023/09/01 17,115 17,235 17,050 17,135 79,300
2023/08/31 16,900 17,120 16,885 17,115 74,700
2023/08/30 16,870 16,980 16,830 16,940 75,000
2023/08/29 16,925 17,030 16,895 16,935 118,100
2023/08/28 16,990 16,995 16,600 16,865 108,400
2023/08/25 16,860 16,935 16,800 16,865 81,600
2023/08/24 17,000 17,075 16,915 16,980 87,300
2023/08/23 16,990 17,090 16,905 16,965 68,900
2023/08/22 17,070 17,180 16,955 17,125 100,400
2023/08/21 16,805 17,030 16,790 16,970 58,600
2023/08/18 16,945 16,945 16,710 16,825 90,500
2023/08/17 17,105 17,135 16,915 17,005 100,600
2023/08/16 16,930 17,115 16,830 17,000 85,300
2023/08/15 17,175 17,185 17,025 17,050 79,600
2023/08/14 17,280 17,440 16,985 17,050 172,100
2023/08/10 17,090 17,100 16,835 17,070 171,800
2023/08/09 16,620 17,055 16,550 16,875 208,000
2023/08/08 16,340 16,720 16,305 16,680 156,500
2023/08/07 16,145 16,145 15,970 16,105 91,700
2023/08/04 16,020 16,150 15,985 16,145 82,700
2023/08/03 16,060 16,060 15,770 15,880 114,900
2023/08/02 16,270 16,375 16,060 16,060 177,500
2023/08/01 16,530 16,530 16,320 16,485 93,700
2023/07/31 16,455 16,535 16,290 16,430 145,700
2023/07/28 16,075 16,380 16,055 16,320 193,800
2023/07/27 16,040 16,205 15,940 16,175 125,500
2023/07/26 15,840 16,110 15,795 16,055 132,100
2023/07/25 15,840 15,900 15,670 15,805 139,300
2023/07/24 15,905 15,950 15,695 15,900 129,100
2023/07/21 15,625 15,665 15,420 15,665 204,300
2023/07/20 15,890 16,000 15,655 15,710 133,100
2023/07/19 15,810 15,870 15,655 15,820 253,700
2023/07/18 15,700 15,845 15,655 15,715 153,800
2023/07/14 15,800 15,870 15,500 15,570 291,600
2023/07/13 15,995 16,170 15,840 16,035 186,600
2023/07/12 15,920 16,085 15,830 15,840 315,100
2023/07/11 15,570 16,330 15,375 16,020 822,000
2023/07/10 14,665 14,940 14,430 14,915 342,400
2023/07/07 14,420 14,665 14,295 14,570 197,900
2023/07/06 14,410 14,495 14,385 14,435 110,000
2023/07/05 14,390 14,540 14,355 14,500 95,600
2023/07/04 14,525 14,565 14,395 14,425 114,100
2023/07/03 14,595 14,670 14,555 14,630 124,600
2023/06/30 14,580 14,640 14,495 14,570 111,600
2023/06/29 14,725 14,750 14,555 14,655 123,300
2023/06/28 14,345 14,670 14,345 14,655 184,000
2023/06/27 14,455 14,455 14,215 14,285 168,600
2023/06/26 14,280 14,420 14,180 14,375 137,200
2023/06/23 14,195 14,360 14,080 14,260 183,700
2023/06/22 14,195 14,230 14,065 14,085 112,200
2023/06/21 14,210 14,310 14,090 14,130 207,400
2023/06/20 13,945 14,110 13,875 14,100 147,400
2023/06/19 14,025 14,025 13,810 13,865 142,500
2023/06/16 13,800 14,040 13,785 14,025 168,900
2023/06/15 13,985 14,060 13,820 13,830 176,200
2023/06/14 13,700 13,980 13,650 13,955 145,600
2023/06/13 13,760 13,810 13,680 13,695 135,200
2023/06/12 13,810 13,915 13,685 13,740 96,400
2023/06/09 13,900 13,970 13,530 13,695 179,000
2023/06/08 13,720 13,960 13,720 13,810 192,300
2023/06/07 13,715 13,765 13,605 13,665 123,800
2023/06/06 13,735 13,760 13,610 13,690 111,200
2023/06/05 13,900 13,905 13,740 13,770 148,600
2023/06/02 13,580 13,830 13,570 13,820 152,200
2023/06/01 13,350 13,550 13,310 13,540 182,500
2023/05/31 13,230 13,300 13,060 13,260 220,900
2023/05/30 13,390 13,480 13,250 13,360 435,800
2023/05/29 13,730 13,730 13,490 13,490 907,000
2023/05/26 13,660 13,740 13,590 13,590 514,900
2023/05/25 13,820 13,970 13,740 13,740 312,300
2023/05/24 14,000 14,070 13,920 13,920 181,000
2023/05/23 14,420 14,420 14,120 14,140 195,700
2023/05/22 14,330 14,420 14,280 14,420 174,900
2023/05/19 14,160 14,370 14,060 14,330 383,600
2023/05/18 14,330 14,360 14,160 14,240 262,600
2023/05/17 14,370 14,390 14,200 14,290 267,600
2023/05/16 14,510 14,590 14,370 14,470 227,600
2023/05/15 14,450 14,560 14,400 14,470 293,700
2023/05/12 14,480 14,520 14,310 14,380 463,500
2023/05/11 13,840 14,390 13,840 14,370 417,000
2023/05/10 13,740 13,850 13,680 13,820 157,400
2023/05/09 13,570 13,720 13,530 13,690 132,900
2023/05/08 13,700 13,740 13,480 13,570 182,400
2023/05/02 13,770 13,830 13,630 13,650 356,100
2023/05/01 13,340 13,700 13,340 13,690 292,000
2023/04/28 13,200 13,430 13,180 13,380 424,500
2023/04/27 13,040 13,090 12,960 13,050 191,600
2023/04/26 13,040 13,170 13,010 13,110 313,800
2023/04/25 12,900 13,080 12,860 13,040 229,200
2023/04/24 12,820 12,930 12,820 12,900 171,500
2023/04/21 12,720 12,840 12,720 12,820 190,000
2023/04/20 12,680 12,760 12,600 12,660 192,100
2023/04/19 12,890 12,940 12,650 12,750 193,500
2023/04/18 12,800 12,990 12,790 12,970 187,400
2023/04/17 12,770 12,810 12,730 12,760 205,500
2023/04/14 12,550 12,730 12,540 12,720 199,700
2023/04/13 12,330 12,540 12,300 12,500 176,500
2023/04/12 12,280 12,590 12,270 12,400 271,100
2023/04/11 11,940 12,410 11,880 12,380 484,500
2023/04/10 11,680 11,890 11,680 11,830 252,100
2023/04/07 11,690 11,730 11,590 11,600 200,100
2023/04/06 11,590 11,760 11,520 11,750 179,100
2023/04/05 11,950 11,950 11,720 11,730 164,300
2023/04/04 11,870 11,910 11,780 11,910 233,300
2023/04/03 11,990 12,040 11,920 11,950 133,100
2023/03/31 11,880 11,960 11,850 11,920 185,300
2023/03/30 11,990 11,990 11,870 11,900 98,800
2023/03/29 11,970 12,030 11,840 12,030 114,000
2023/03/28 11,870 12,030 11,810 11,960 122,100
2023/03/27 11,830 11,940 11,800 11,880 151,100
2023/03/24 11,790 11,830 11,730 11,830 119,300
2023/03/23 11,810 11,840 11,700 11,750 114,100
2023/03/22 11,850 11,880 11,670 11,790 152,300
2023/03/20 11,900 11,990 11,810 11,840 160,400
2023/03/17 11,710 11,870 11,700 11,850 166,400
2023/03/16 11,460 11,800 11,430 11,730 158,000
2023/03/15 11,710 11,770 11,500 11,550 167,700
2023/03/14 11,970 11,970 11,620 11,760 206,200
2023/03/13 11,810 12,000 11,810 11,990 184,300
2023/03/10 12,090 12,110 11,870 11,870 231,100
2023/03/09 12,100 12,240 12,100 12,240 248,000
2023/03/08 12,190 12,200 12,070 12,120 244,800
2023/03/07 12,310 12,340 12,220 12,310 79,300
2023/03/06 12,270 12,340 12,230 12,340 143,300
2023/03/03 11,990 12,190 11,980 12,180 169,300
2023/03/02 12,020 12,180 11,990 11,990 116,500
2023/03/01 12,410 12,480 12,120 12,160 192,400
2023/02/28 12,350 12,500 12,290 12,480 135,200
2023/02/27 12,340 12,390 12,240 12,380 113,300
2023/02/24 12,130 12,440 12,120 12,390 175,700
2023/02/22 12,470 12,500 12,190 12,210 140,000
2023/02/21 12,600 12,620 12,400 12,480 123,500
2023/02/20 12,570 12,660 12,570 12,630 92,700
2023/02/17 12,540 12,620 12,480 12,580 104,500
2023/02/16 12,640 12,690 12,540 12,580 115,700
2023/02/15 12,660 12,700 12,420 12,550 148,800
2023/02/14 12,480 12,710 12,450 12,660 176,600
2023/02/13 12,440 12,490 12,350 12,390 133,900
2023/02/10 12,400 12,460 12,180 12,330 278,800
2023/02/09 12,760 12,760 12,340 12,340 407,100
2023/02/08 12,970 13,030 12,930 12,960 171,200
2023/02/07 12,800 12,910 12,730 12,890 190,500
2023/02/06 12,560 12,740 12,540 12,680 130,200
2023/02/03 12,610 12,640 12,480 12,580 144,400
2023/02/02 12,810 12,820 12,620 12,670 108,200
2023/02/01 12,680 12,850 12,670 12,750 164,300
2023/01/31 12,680 12,780 12,650 12,680 149,600
2023/01/30 12,620 12,830 12,420 12,790 719,500
2023/01/27 12,550 12,580 12,420 12,530 246,100
2023/01/26 12,810 12,820 12,620 12,620 139,400
2023/01/25 12,740 12,800 12,660 12,780 151,900
2023/01/24 13,030 13,060 12,760 12,820 216,000
2023/01/23 13,160 13,170 12,950 13,000 202,700
2023/01/20 12,840 13,200 12,830 12,940 240,600
2023/01/19 12,740 12,990 12,560 12,950 284,800
2023/01/18 12,490 12,730 12,430 12,600 389,400
2023/01/17 12,970 12,970 12,350 12,370 492,400
2023/01/16 13,390 13,390 12,860 13,030 441,600
2023/01/13 13,410 13,710 13,400 13,690 329,300
2023/01/12 13,380 13,520 13,240 13,520 230,800
2023/01/11 13,510 13,590 13,370 13,410 176,900
2023/01/10 13,440 13,530 13,200 13,380 194,400
2023/01/06 13,260 13,360 13,190 13,330 124,900
2023/01/05 13,170 13,380 13,020 13,340 147,000
2023/01/04 13,180 13,380 13,090 13,260 163,100

このページの先頭へ