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・バイオ(3386)の株価時系列情報

コスモ・バイオ(3386)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
2018/12/28 860 895 860 879 20,800
2018/12/27 850 875 831 854 38,700
2018/12/26 819 839 738 814 62,000
2018/12/25 783 849 750 801 79,800
2018/12/21 888 920 858 873 47,300
2018/12/20 963 972 898 903 65,600
2018/12/19 920 976 911 975 27,200
2018/12/18 967 980 925 932 41,000
2018/12/17 1,008 1,015 982 987 20,700
2018/12/14 1,040 1,040 1,020 1,028 5,100
2018/12/13 1,040 1,040 1,027 1,034 20,000
2018/12/12 1,045 1,045 1,023 1,038 10,500
2018/12/11 1,021 1,062 1,017 1,021 16,200
2018/12/10 1,046 1,046 1,018 1,027 11,600
2018/12/07 1,052 1,068 1,040 1,048 10,200
2018/12/06 1,050 1,077 1,023 1,048 22,800
2018/12/05 1,055 1,092 1,052 1,055 20,200
2018/12/04 1,065 1,105 1,065 1,079 32,800
2018/12/03 1,046 1,093 1,045 1,067 46,000
2018/11/30 1,070 1,076 1,038 1,073 29,400
2018/11/29 1,032 1,068 1,031 1,049 40,600
2018/11/28 1,020 1,022 1,013 1,017 8,500
2018/11/27 1,010 1,024 1,005 1,023 30,300
2018/11/26 997 1,010 997 1,005 8,900
2018/11/22 992 999 985 996 9,200
2018/11/21 988 996 973 995 15,800
2018/11/20 984 999 980 988 15,700
2018/11/19 979 1,000 979 992 9,200
2018/11/16 993 994 970 989 15,700
2018/11/15 976 1,018 976 981 5,700
2018/11/14 1,014 1,014 978 978 13,700
2018/11/13 981 1,007 971 1,000 16,700
2018/11/12 1,026 1,027 1,004 1,011 11,400
2018/11/09 985 1,036 982 1,028 25,100
2018/11/08 994 1,006 988 998 17,700
2018/11/07 995 1,010 989 992 14,600
2018/11/06 1,015 1,015 993 1,000 28,700
2018/11/05 1,002 1,024 991 1,015 21,100
2018/11/02 988 1,018 988 1,000 17,300
2018/11/01 993 1,003 983 987 9,700
2018/10/31 993 1,005 983 1,001 7,400
2018/10/30 958 986 943 978 20,100
2018/10/29 991 1,014 963 963 27,700
2018/10/26 1,060 1,088 1,003 1,014 24,100
2018/10/25 1,017 1,060 999 1,048 49,800
2018/10/24 1,045 1,048 1,021 1,038 9,200
2018/10/23 1,079 1,079 1,048 1,049 13,400
2018/10/22 1,064 1,064 1,044 1,056 5,500
2018/10/19 1,027 1,068 1,027 1,056 10,200
2018/10/18 1,030 1,047 1,030 1,040 13,400
2018/10/17 1,029 1,035 1,021 1,025 11,200
2018/10/16 1,010 1,030 1,010 1,027 14,600
2018/10/15 1,029 1,035 1,009 1,022 8,300
2018/10/12 1,008 1,035 1,008 1,034 14,400
2018/10/11 1,003 1,045 1,000 1,021 32,500
2018/10/10 1,059 1,075 1,043 1,054 14,000
2018/10/09 1,069 1,073 1,059 1,060 7,300
2018/10/05 1,081 1,082 1,066 1,068 10,900
2018/10/04 1,116 1,117 1,075 1,079 46,500
2018/10/03 1,137 1,145 1,116 1,124 14,800
2018/10/02 1,160 1,161 1,100 1,121 56,100
2018/10/01 1,145 1,169 1,145 1,156 29,200
2018/09/28 1,165 1,165 1,143 1,151 21,500
2018/09/27 1,202 1,202 1,147 1,150 56,800
2018/09/26 1,255 1,255 1,200 1,200 42,400
2018/09/25 1,275 1,278 1,246 1,263 26,500
2018/09/21 1,250 1,289 1,250 1,285 76,500
2018/09/20 1,261 1,261 1,222 1,245 20,000
2018/09/19 1,259 1,259 1,225 1,240 9,700
2018/09/18 1,245 1,263 1,244 1,248 18,300
2018/09/14 1,229 1,244 1,220 1,244 15,800
2018/09/13 1,254 1,254 1,226 1,243 11,600
2018/09/12 1,278 1,278 1,236 1,242 16,600
2018/09/11 1,260 1,284 1,254 1,275 22,300
2018/09/10 1,220 1,250 1,204 1,250 14,400
2018/09/07 1,219 1,229 1,192 1,220 30,800
2018/09/06 1,253 1,302 1,228 1,242 51,100
2018/09/05 1,340 1,340 1,261 1,273 127,700
2018/09/04 1,198 1,260 1,187 1,250 59,700
2018/09/03 1,211 1,212 1,182 1,202 12,100
2018/08/31 1,180 1,209 1,180 1,197 13,500
2018/08/30 1,203 1,219 1,179 1,189 36,200
2018/08/29 1,180 1,187 1,168 1,187 9,400
2018/08/28 1,204 1,204 1,174 1,179 23,400
2018/08/27 1,209 1,209 1,201 1,201 15,400
2018/08/24 1,200 1,210 1,193 1,201 16,800
2018/08/23 1,192 1,208 1,192 1,208 29,700
2018/08/22 1,186 1,194 1,166 1,190 31,400
2018/08/21 1,142 1,180 1,129 1,178 29,900
2018/08/20 1,122 1,144 1,122 1,144 10,400
2018/08/17 1,111 1,137 1,109 1,121 7,600
2018/08/16 1,104 1,127 1,100 1,121 13,400
2018/08/15 1,100 1,120 1,100 1,112 8,600
2018/08/14 1,089 1,110 1,070 1,109 11,800
2018/08/13 1,068 1,089 1,060 1,089 15,100
2018/08/10 1,067 1,077 1,067 1,077 6,100
2018/08/09 1,079 1,079 1,060 1,072 4,700
2018/08/08 1,075 1,077 1,063 1,074 7,400
2018/08/07 1,076 1,085 1,058 1,061 12,600
2018/08/06 1,118 1,118 1,065 1,076 41,800
2018/08/03 1,133 1,150 1,128 1,148 24,600
2018/08/02 1,126 1,134 1,122 1,131 9,700
2018/08/01 1,145 1,145 1,123 1,132 20,800
2018/07/31 1,160 1,160 1,140 1,147 12,700
2018/07/30 1,150 1,160 1,140 1,145 36,300
2018/07/27 1,129 1,135 1,110 1,135 28,800
2018/07/26 1,118 1,135 1,117 1,129 20,600
2018/07/25 1,121 1,121 1,100 1,118 8,600
2018/07/24 1,130 1,131 1,112 1,121 15,200
2018/07/23 1,100 1,124 1,083 1,111 38,200
2018/07/20 1,027 1,034 1,020 1,030 3,200
2018/07/19 1,025 1,033 1,025 1,029 2,500
2018/07/18 1,017 1,035 1,017 1,022 4,000
2018/07/17 1,020 1,022 1,013 1,015 8,000
2018/07/13 1,008 1,020 1,007 1,013 2,000
2018/07/12 997 1,016 995 1,008 5,300
2018/07/11 1,010 1,015 1,005 1,005 2,200
2018/07/10 1,016 1,023 1,016 1,017 2,700
2018/07/09 1,009 1,030 1,001 1,012 6,300
2018/07/06 988 1,018 988 1,009 6,700
2018/07/05 1,020 1,036 980 986 18,400
2018/07/04 1,034 1,037 1,020 1,020 7,600
2018/07/03 1,050 1,051 1,032 1,034 11,800
2018/07/02 1,070 1,070 1,048 1,048 5,900
2018/06/29 1,062 1,062 1,055 1,060 2,400
2018/06/28 1,060 1,074 1,041 1,051 7,100
2018/06/27 1,061 1,065 1,037 1,047 10,600
2018/06/26 1,075 1,079 1,041 1,058 18,600
2018/06/25 1,105 1,121 1,089 1,093 3,000
2018/06/22 1,090 1,102 1,088 1,102 3,600
2018/06/21 1,102 1,110 1,096 1,102 1,600
2018/06/20 1,095 1,110 1,065 1,096 16,600
2018/06/19 1,109 1,121 1,093 1,102 6,800
2018/06/18 1,112 1,115 1,103 1,109 4,500
2018/06/15 1,113 1,116 1,110 1,111 3,700
2018/06/14 1,122 1,123 1,110 1,117 5,100
2018/06/13 1,125 1,125 1,120 1,122 1,800
2018/06/12 1,134 1,142 1,125 1,127 3,200
2018/06/11 1,139 1,140 1,123 1,130 3,600
2018/06/08 1,124 1,129 1,123 1,123 2,800
2018/06/07 1,124 1,133 1,115 1,123 4,300
2018/06/06 1,132 1,132 1,121 1,124 2,900
2018/06/05 1,147 1,147 1,126 1,130 5,000
2018/06/04 1,103 1,148 1,103 1,147 14,600
2018/06/01 1,097 1,107 1,097 1,100 2,000
2018/05/31 1,098 1,111 1,090 1,097 8,600
2018/05/30 1,107 1,107 1,093 1,097 15,800
2018/05/29 1,120 1,120 1,110 1,111 4,500
2018/05/28 1,142 1,142 1,112 1,119 12,900
2018/05/25 1,125 1,150 1,125 1,131 4,600
2018/05/24 1,136 1,138 1,126 1,126 5,700
2018/05/23 1,135 1,150 1,133 1,136 6,500
2018/05/22 1,145 1,154 1,136 1,136 7,700
2018/05/21 1,161 1,165 1,145 1,145 9,500
2018/05/18 1,152 1,162 1,147 1,155 10,300
2018/05/17 1,130 1,160 1,120 1,151 29,200
2018/05/16 1,126 1,127 1,116 1,119 5,400
2018/05/15 1,108 1,133 1,108 1,127 18,000
2018/05/14 1,080 1,130 1,080 1,104 20,700
2018/05/11 1,087 1,093 1,075 1,081 7,300
2018/05/10 1,093 1,095 1,087 1,087 3,700
2018/05/09 1,095 1,098 1,085 1,090 10,700
2018/05/08 1,077 1,090 1,075 1,090 4,400
2018/05/07 1,083 1,092 1,072 1,077 6,900
2018/05/02 1,079 1,090 1,062 1,078 8,000
2018/05/01 1,070 1,086 1,065 1,086 13,300
2018/04/27 1,065 1,076 1,054 1,068 7,200
2018/04/26 1,067 1,067 1,053 1,057 3,000
2018/04/25 1,046 1,080 1,046 1,061 10,100
2018/04/24 1,047 1,063 1,045 1,050 7,700
2018/04/23 1,052 1,061 1,045 1,048 4,800
2018/04/20 1,074 1,074 1,046 1,059 8,200
2018/04/19 1,060 1,060 1,052 1,056 2,400
2018/04/18 1,053 1,057 1,046 1,054 2,000
2018/04/17 1,057 1,060 1,041 1,045 13,900
2018/04/16 1,070 1,071 1,052 1,055 3,000
2018/04/13 1,069 1,069 1,055 1,068 5,100
2018/04/12 1,065 1,072 1,050 1,053 9,500
2018/04/11 1,087 1,092 1,062 1,067 5,400
2018/04/10 1,082 1,090 1,078 1,082 4,600
2018/04/09 1,072 1,084 1,072 1,083 3,100
2018/04/06 1,084 1,084 1,070 1,075 4,500
2018/04/05 1,090 1,098 1,080 1,081 11,900
2018/04/04 1,106 1,106 1,095 1,097 4,600
2018/04/03 1,093 1,112 1,093 1,112 10,300
2018/04/02 1,104 1,120 1,103 1,105 18,000
2018/03/30 1,075 1,095 1,063 1,094 7,300
2018/03/29 1,049 1,079 1,049 1,075 5,600
2018/03/28 1,054 1,060 1,047 1,047 5,400
2018/03/27 1,044 1,056 1,044 1,050 7,100
2018/03/26 1,048 1,051 1,030 1,043 9,200
2018/03/23 1,060 1,074 1,050 1,053 7,900
2018/03/22 1,079 1,086 1,066 1,086 6,300
2018/03/20 1,042 1,071 1,042 1,066 9,400
2018/03/19 1,077 1,077 1,052 1,068 7,500
2018/03/16 1,082 1,083 1,070 1,074 3,000
2018/03/15 1,081 1,086 1,075 1,082 3,600
2018/03/14 1,073 1,083 1,070 1,083 6,300
2018/03/13 1,077 1,087 1,061 1,085 7,500
2018/03/12 1,074 1,086 1,060 1,079 5,200
2018/03/09 1,064 1,082 1,058 1,062 5,800
2018/03/08 1,056 1,065 1,056 1,063 3,800
2018/03/07 1,058 1,064 1,050 1,050 6,100
2018/03/06 1,046 1,061 1,046 1,058 6,900
2018/03/05 1,058 1,065 1,040 1,040 9,600
2018/03/02 1,068 1,081 1,066 1,070 6,200
2018/03/01 1,081 1,083 1,080 1,080 3,000
2018/02/28 1,083 1,095 1,056 1,080 8,400
2018/02/27 1,087 1,094 1,086 1,086 7,200
2018/02/26 1,089 1,091 1,080 1,084 4,200
2018/02/23 1,089 1,105 1,072 1,087 10,300
2018/02/22 1,073 1,079 1,067 1,070 3,400
2018/02/21 1,071 1,082 1,058 1,081 6,300
2018/02/20 1,090 1,090 1,062 1,062 4,700
2018/02/19 1,057 1,086 1,057 1,085 9,100
2018/02/16 1,036 1,042 1,025 1,039 8,900
2018/02/15 1,016 1,034 1,015 1,030 10,400
2018/02/14 1,021 1,034 1,011 1,011 9,200
2018/02/13 1,038 1,064 1,030 1,034 8,600
2018/02/09 1,020 1,039 1,015 1,023 10,900
2018/02/08 1,034 1,065 1,034 1,065 11,000
2018/02/07 1,050 1,059 1,028 1,034 11,000
2018/02/06 1,058 1,066 1,005 1,020 58,100
2018/02/05 1,101 1,111 1,093 1,103 16,000
2018/02/02 1,125 1,129 1,118 1,118 3,600
2018/02/01 1,125 1,130 1,115 1,124 7,900
2018/01/31 1,126 1,127 1,115 1,120 8,600
2018/01/30 1,136 1,158 1,126 1,130 13,700
2018/01/29 1,152 1,156 1,143 1,143 6,200
2018/01/26 1,149 1,152 1,144 1,147 5,800
2018/01/25 1,150 1,160 1,147 1,148 7,500
2018/01/24 1,163 1,163 1,152 1,152 6,800
2018/01/23 1,157 1,173 1,153 1,162 13,600
2018/01/22 1,137 1,160 1,135 1,157 15,500
2018/01/19 1,151 1,153 1,130 1,137 7,700
2018/01/18 1,163 1,168 1,150 1,150 12,100
2018/01/17 1,165 1,165 1,151 1,160 18,000
2018/01/16 1,187 1,187 1,162 1,169 19,100
2018/01/15 1,178 1,183 1,165 1,179 17,300
2018/01/12 1,160 1,195 1,155 1,169 40,800
2018/01/11 1,147 1,163 1,140 1,157 12,000
2018/01/10 1,141 1,164 1,140 1,163 27,700
2018/01/09 1,121 1,143 1,120 1,131 18,200
2018/01/05 1,136 1,136 1,120 1,126 9,100
2018/01/04 1,129 1,130 1,119 1,130 7,500

このページの先頭へ