コージンバイオ(177A)の株価時系列情報
コージンバイオ(177A)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 |
|---|---|---|---|---|---|
| 2026/02/24 | 1,275 | 1,275 | 1,203 | 1,228 | 6,700 |
| 2026/02/20 | 1,318 | 1,327 | 1,215 | 1,215 | 42,800 |
| 2026/02/19 | 1,195 | 1,211 | 1,195 | 1,198 | 3,600 |
| 2026/02/18 | 1,187 | 1,209 | 1,185 | 1,194 | 8,700 |
| 2026/02/17 | 1,186 | 1,203 | 1,176 | 1,197 | 9,600 |
| 2026/02/16 | 1,178 | 1,218 | 1,161 | 1,200 | 10,100 |
| 2026/02/13 | 1,237 | 1,237 | 1,207 | 1,208 | 4,400 |
| 2026/02/12 | 1,208 | 1,240 | 1,201 | 1,227 | 3,400 |
| 2026/02/10 | 1,184 | 1,225 | 1,180 | 1,195 | 9,800 |
| 2026/02/09 | 1,204 | 1,207 | 1,183 | 1,183 | 13,300 |
| 2026/02/06 | 1,241 | 1,244 | 1,202 | 1,202 | 5,000 |
| 2026/02/05 | 1,200 | 1,248 | 1,191 | 1,220 | 10,600 |
| 2026/02/04 | 1,281 | 1,281 | 1,197 | 1,203 | 18,400 |
| 2026/02/03 | 1,289 | 1,289 | 1,280 | 1,281 | 3,700 |
| 2026/02/02 | 1,290 | 1,299 | 1,285 | 1,289 | 7,100 |
| 2026/01/30 | 1,283 | 1,293 | 1,278 | 1,290 | 6,500 |
| 2026/01/29 | 1,282 | 1,294 | 1,279 | 1,279 | 9,600 |
| 2026/01/28 | 1,286 | 1,314 | 1,285 | 1,285 | 9,800 |
| 2026/01/27 | 1,371 | 1,371 | 1,305 | 1,305 | 6,600 |
| 2026/01/26 | 1,329 | 1,366 | 1,322 | 1,352 | 7,600 |
| 2026/01/23 | 1,387 | 1,400 | 1,367 | 1,368 | 7,600 |
| 2026/01/22 | 1,401 | 1,401 | 1,351 | 1,367 | 11,400 |
| 2026/01/21 | 1,400 | 1,402 | 1,398 | 1,401 | 4,500 |
| 2026/01/20 | 1,406 | 1,418 | 1,401 | 1,401 | 8,300 |
| 2026/01/19 | 1,430 | 1,439 | 1,402 | 1,415 | 9,600 |
| 2026/01/16 | 1,425 | 1,430 | 1,420 | 1,428 | 2,500 |
| 2026/01/15 | 1,422 | 1,425 | 1,412 | 1,425 | 2,700 |
| 2026/01/14 | 1,400 | 1,420 | 1,397 | 1,418 | 10,000 |
| 2026/01/13 | 1,425 | 1,425 | 1,409 | 1,409 | 3,500 |
| 2026/01/09 | 1,410 | 1,425 | 1,409 | 1,425 | 1,200 |
| 2026/01/08 | 1,435 | 1,435 | 1,415 | 1,415 | 3,800 |
| 2026/01/07 | 1,441 | 1,441 | 1,400 | 1,426 | 5,500 |
| 2026/01/06 | 1,447 | 1,453 | 1,440 | 1,440 | 4,200 |
| 2026/01/05 | 1,480 | 1,480 | 1,442 | 1,446 | 11,300 |
| 2025/12/30 | 1,472 | 1,489 | 1,470 | 1,489 | 900 |
| 2025/12/29 | 1,480 | 1,498 | 1,460 | 1,478 | 3,900 |
| 2025/12/26 | 1,475 | 1,500 | 1,464 | 1,480 | 4,800 |
| 2025/12/25 | 1,478 | 1,489 | 1,457 | 1,473 | 7,900 |
| 2025/12/24 | 1,484 | 1,497 | 1,461 | 1,461 | 7,500 |
| 2025/12/23 | 1,515 | 1,515 | 1,484 | 1,484 | 14,600 |
| 2025/12/22 | 1,511 | 1,512 | 1,506 | 1,506 | 43,700 |
| 2025/12/19 | 1,511 | 1,517 | 1,510 | 1,511 | 3,600 |
| 2025/12/18 | 1,505 | 1,528 | 1,505 | 1,521 | 1,400 |
| 2025/12/17 | 1,512 | 1,530 | 1,510 | 1,519 | 5,900 |
| 2025/12/16 | 1,520 | 1,520 | 1,515 | 1,519 | 700 |
| 2025/12/15 | 1,510 | 1,515 | 1,505 | 1,512 | 3,700 |
| 2025/12/12 | 1,523 | 1,525 | 1,505 | 1,510 | 6,900 |
| 2025/12/11 | 1,519 | 1,533 | 1,504 | 1,518 | 11,200 |
| 2025/12/10 | 1,531 | 1,536 | 1,521 | 1,525 | 5,000 |
| 2025/12/09 | 1,538 | 1,540 | 1,532 | 1,532 | 900 |
| 2025/12/08 | 1,559 | 1,559 | 1,532 | 1,534 | 2,400 |
| 2025/12/05 | 1,547 | 1,558 | 1,532 | 1,558 | 2,000 |
| 2025/12/04 | 1,557 | 1,560 | 1,512 | 1,547 | 6,300 |
| 2025/12/03 | 1,543 | 1,568 | 1,540 | 1,559 | 3,800 |
| 2025/12/02 | 1,568 | 1,568 | 1,511 | 1,553 | 1,400 |
| 2025/12/01 | 1,556 | 1,567 | 1,532 | 1,566 | 4,500 |
| 2025/11/28 | 1,521 | 1,567 | 1,521 | 1,553 | 4,700 |
| 2025/11/27 | 1,543 | 1,547 | 1,506 | 1,547 | 3,000 |
| 2025/11/26 | 1,543 | 1,556 | 1,530 | 1,543 | 4,300 |
| 2025/11/25 | 1,562 | 1,562 | 1,542 | 1,543 | 1,700 |
| 2025/11/21 | 1,534 | 1,555 | 1,531 | 1,555 | 2,700 |
| 2025/11/20 | 1,550 | 1,550 | 1,533 | 1,538 | 5,300 |
| 2025/11/19 | 1,524 | 1,549 | 1,520 | 1,547 | 2,500 |
| 2025/11/18 | 1,572 | 1,572 | 1,503 | 1,538 | 4,700 |
| 2025/11/17 | 1,541 | 1,573 | 1,541 | 1,573 | 5,600 |
| 2025/11/14 | 1,532 | 1,585 | 1,532 | 1,566 | 5,300 |
| 2025/11/13 | 1,537 | 1,568 | 1,537 | 1,568 | 6,400 |
| 2025/11/12 | 1,531 | 1,537 | 1,531 | 1,537 | 300 |
| 2025/11/11 | 1,537 | 1,538 | 1,526 | 1,526 | 900 |
| 2025/11/10 | 1,519 | 1,539 | 1,519 | 1,537 | 2,200 |
| 2025/11/07 | 1,520 | 1,538 | 1,515 | 1,519 | 1,500 |
| 2025/11/06 | 1,520 | 1,534 | 1,515 | 1,522 | 2,200 |
| 2025/11/05 | 1,516 | 1,536 | 1,510 | 1,536 | 2,500 |
| 2025/11/04 | 1,518 | 1,540 | 1,509 | 1,524 | 2,400 |
| 2025/10/31 | 1,507 | 1,540 | 1,507 | 1,539 | 5,500 |
| 2025/10/30 | 1,534 | 1,537 | 1,505 | 1,507 | 8,500 |
| 2025/10/29 | 1,565 | 1,565 | 1,530 | 1,530 | 2,200 |
| 2025/10/28 | 1,565 | 1,565 | 1,565 | 1,565 | 200 |
| 2025/10/27 | 1,562 | 1,567 | 1,552 | 1,565 | 2,300 |
| 2025/10/24 | 1,561 | 1,561 | 1,543 | 1,551 | 2,400 |
| 2025/10/23 | 1,549 | 1,562 | 1,549 | 1,562 | 1,200 |
| 2025/10/22 | 1,542 | 1,560 | 1,542 | 1,549 | 4,100 |
| 2025/10/21 | 1,535 | 1,549 | 1,535 | 1,544 | 1,400 |
| 2025/10/20 | 1,525 | 1,555 | 1,525 | 1,555 | 3,700 |
| 2025/10/17 | 1,555 | 1,555 | 1,525 | 1,525 | 2,100 |
| 2025/10/16 | 1,565 | 1,565 | 1,536 | 1,553 | 1,300 |
| 2025/10/15 | 1,530 | 1,566 | 1,505 | 1,566 | 7,800 |
| 2025/10/14 | 1,552 | 1,561 | 1,536 | 1,536 | 16,000 |
| 2025/10/10 | 1,553 | 1,621 | 1,553 | 1,588 | 26,300 |
| 2025/10/09 | 1,548 | 1,594 | 1,546 | 1,562 | 7,900 |
| 2025/10/08 | 1,552 | 1,576 | 1,551 | 1,556 | 6,300 |
| 2025/10/07 | 1,578 | 1,590 | 1,552 | 1,552 | 7,100 |
| 2025/10/06 | 1,541 | 1,569 | 1,541 | 1,561 | 5,800 |
| 2025/10/03 | 1,540 | 1,560 | 1,540 | 1,560 | 5,500 |
| 2025/10/02 | 1,550 | 1,579 | 1,540 | 1,540 | 7,900 |
| 2025/10/01 | 1,560 | 1,560 | 1,540 | 1,548 | 9,900 |
| 2025/09/30 | 1,579 | 1,579 | 1,555 | 1,560 | 9,400 |
| 2025/09/29 | 1,611 | 1,611 | 1,572 | 1,572 | 5,600 |
| 2025/09/26 | 1,597 | 1,613 | 1,588 | 1,611 | 8,500 |
| 2025/09/25 | 1,589 | 1,597 | 1,578 | 1,597 | 8,400 |
| 2025/09/24 | 1,590 | 1,590 | 1,570 | 1,586 | 5,400 |
| 2025/09/22 | 1,575 | 1,597 | 1,559 | 1,584 | 8,100 |
| 2025/09/19 | 1,556 | 1,581 | 1,551 | 1,552 | 16,600 |
| 2025/09/18 | 1,567 | 1,567 | 1,525 | 1,556 | 16,500 |
| 2025/09/17 | 1,561 | 1,568 | 1,540 | 1,566 | 6,900 |
| 2025/09/16 | 1,575 | 1,598 | 1,561 | 1,562 | 11,000 |
| 2025/09/12 | 1,577 | 1,577 | 1,534 | 1,551 | 11,800 |
| 2025/09/11 | 1,559 | 1,565 | 1,541 | 1,543 | 14,700 |
| 2025/09/10 | 1,557 | 1,559 | 1,543 | 1,559 | 4,100 |
| 2025/09/09 | 1,586 | 1,586 | 1,550 | 1,557 | 9,400 |
| 2025/09/08 | 1,551 | 1,597 | 1,550 | 1,577 | 21,500 |
| 2025/09/05 | 1,572 | 1,601 | 1,548 | 1,548 | 20,700 |
| 2025/09/04 | 1,537 | 1,572 | 1,520 | 1,562 | 26,800 |
| 2025/09/03 | 1,561 | 1,562 | 1,524 | 1,534 | 28,200 |
| 2025/09/02 | 1,531 | 1,550 | 1,505 | 1,546 | 51,600 |
| 2025/09/01 | 1,561 | 1,578 | 1,488 | 1,550 | 209,100 |
| 2025/08/29 | 1,740 | 1,758 | 1,628 | 1,700 | 124,800 |
| 2025/08/28 | 1,755 | 1,789 | 1,721 | 1,747 | 43,000 |
| 2025/08/27 | 1,710 | 2,020 | 1,706 | 1,755 | 324,400 |
| 2025/08/26 | 1,747 | 1,759 | 1,711 | 1,722 | 13,600 |
| 2025/08/25 | 1,756 | 1,774 | 1,746 | 1,748 | 6,500 |
| 2025/08/22 | 1,767 | 1,772 | 1,750 | 1,755 | 12,500 |
| 2025/08/21 | 1,820 | 1,829 | 1,760 | 1,760 | 15,300 |
| 2025/08/20 | 1,745 | 1,847 | 1,742 | 1,829 | 48,100 |
| 2025/08/19 | 1,663 | 1,726 | 1,658 | 1,705 | 22,800 |
| 2025/08/18 | 1,700 | 1,700 | 1,663 | 1,670 | 11,800 |
| 2025/08/15 | 1,681 | 1,750 | 1,664 | 1,700 | 46,400 |
| 2025/08/14 | 1,810 | 1,848 | 1,800 | 1,839 | 21,600 |
| 2025/08/13 | 1,803 | 1,835 | 1,793 | 1,835 | 16,700 |
| 2025/08/12 | 1,772 | 1,827 | 1,772 | 1,803 | 12,300 |
| 2025/08/08 | 1,770 | 1,779 | 1,762 | 1,769 | 5,500 |
| 2025/08/07 | 1,785 | 1,785 | 1,756 | 1,775 | 3,000 |
| 2025/08/06 | 1,760 | 1,786 | 1,750 | 1,784 | 4,800 |
| 2025/08/05 | 1,771 | 1,775 | 1,763 | 1,768 | 5,200 |
| 2025/08/04 | 1,735 | 1,770 | 1,732 | 1,769 | 5,300 |
| 2025/08/01 | 1,749 | 1,765 | 1,749 | 1,765 | 1,500 |
| 2025/07/31 | 1,749 | 1,749 | 1,740 | 1,749 | 2,100 |
| 2025/07/30 | 1,719 | 1,755 | 1,719 | 1,735 | 9,600 |
| 2025/07/29 | 1,726 | 1,726 | 1,715 | 1,716 | 900 |
| 2025/07/28 | 1,709 | 1,726 | 1,697 | 1,726 | 4,800 |
| 2025/07/25 | 1,736 | 1,740 | 1,708 | 1,708 | 12,300 |
| 2025/07/24 | 1,715 | 1,725 | 1,705 | 1,711 | 4,300 |
| 2025/07/23 | 1,722 | 1,739 | 1,683 | 1,725 | 7,400 |
| 2025/07/22 | 1,735 | 1,735 | 1,682 | 1,712 | 7,700 |
| 2025/07/18 | 1,730 | 1,746 | 1,686 | 1,700 | 5,200 |
| 2025/07/17 | 1,697 | 1,754 | 1,675 | 1,716 | 26,900 |
| 2025/07/16 | 1,690 | 1,714 | 1,680 | 1,697 | 4,600 |
| 2025/07/15 | 1,700 | 1,719 | 1,686 | 1,700 | 2,900 |
| 2025/07/14 | 1,700 | 1,705 | 1,680 | 1,700 | 5,600 |
| 2025/07/11 | 1,700 | 1,700 | 1,680 | 1,700 | 4,100 |
| 2025/07/10 | 1,710 | 1,710 | 1,692 | 1,700 | 3,200 |
| 2025/07/09 | 1,700 | 1,700 | 1,680 | 1,699 | 3,500 |
| 2025/07/08 | 1,715 | 1,725 | 1,645 | 1,687 | 24,100 |
| 2025/07/07 | 1,711 | 1,717 | 1,706 | 1,707 | 2,700 |
| 2025/07/04 | 1,703 | 1,719 | 1,703 | 1,707 | 1,100 |
| 2025/07/03 | 1,704 | 1,724 | 1,701 | 1,706 | 2,000 |
| 2025/07/02 | 1,702 | 1,724 | 1,702 | 1,706 | 900 |
| 2025/07/01 | 1,722 | 1,730 | 1,705 | 1,725 | 2,400 |
| 2025/06/30 | 1,705 | 1,734 | 1,705 | 1,722 | 5,500 |
| 2025/06/27 | 1,715 | 1,722 | 1,700 | 1,700 | 3,900 |
| 2025/06/26 | 1,730 | 1,747 | 1,720 | 1,722 | 3,100 |
| 2025/06/25 | 1,735 | 1,736 | 1,735 | 1,736 | 1,500 |
| 2025/06/24 | 1,745 | 1,757 | 1,724 | 1,733 | 3,100 |
| 2025/06/23 | 1,750 | 1,757 | 1,745 | 1,745 | 2,100 |
| 2025/06/20 | 1,747 | 1,747 | 1,720 | 1,744 | 4,900 |
| 2025/06/19 | 1,751 | 1,780 | 1,745 | 1,745 | 3,400 |
| 2025/06/18 | 1,743 | 1,768 | 1,741 | 1,747 | 1,400 |
| 2025/06/17 | 1,746 | 1,769 | 1,746 | 1,746 | 4,100 |
| 2025/06/16 | 1,750 | 1,802 | 1,750 | 1,767 | 4,300 |
| 2025/06/13 | 1,774 | 1,776 | 1,743 | 1,749 | 4,800 |
| 2025/06/12 | 1,795 | 1,795 | 1,762 | 1,780 | 4,800 |
| 2025/06/11 | 1,770 | 1,805 | 1,770 | 1,785 | 19,100 |
| 2025/06/10 | 1,700 | 1,750 | 1,697 | 1,740 | 10,500 |
| 2025/06/09 | 1,709 | 1,723 | 1,701 | 1,704 | 2,700 |
| 2025/06/06 | 1,704 | 1,769 | 1,684 | 1,704 | 5,100 |
| 2025/06/05 | 1,718 | 1,725 | 1,700 | 1,704 | 4,000 |
| 2025/06/04 | 1,707 | 1,748 | 1,700 | 1,738 | 9,200 |
| 2025/06/03 | 1,654 | 1,681 | 1,654 | 1,679 | 6,400 |
| 2025/06/02 | 1,631 | 1,659 | 1,625 | 1,658 | 6,300 |
| 2025/05/30 | 1,618 | 1,627 | 1,606 | 1,611 | 4,800 |
| 2025/05/29 | 1,620 | 1,633 | 1,606 | 1,618 | 4,100 |
| 2025/05/28 | 1,630 | 1,640 | 1,620 | 1,639 | 5,500 |
| 2025/05/27 | 1,608 | 1,641 | 1,606 | 1,640 | 6,700 |
| 2025/05/26 | 1,610 | 1,660 | 1,610 | 1,615 | 5,600 |
| 2025/05/23 | 1,625 | 1,639 | 1,602 | 1,610 | 4,200 |
| 2025/05/22 | 1,595 | 1,650 | 1,595 | 1,640 | 5,200 |
| 2025/05/21 | 1,667 | 1,678 | 1,591 | 1,632 | 17,300 |
| 2025/05/20 | 1,694 | 1,733 | 1,678 | 1,678 | 4,700 |
| 2025/05/19 | 1,715 | 1,730 | 1,680 | 1,682 | 4,300 |
| 2025/05/16 | 1,780 | 1,780 | 1,721 | 1,721 | 4,500 |
| 2025/05/15 | 1,766 | 1,806 | 1,726 | 1,763 | 9,300 |
| 2025/05/14 | 1,736 | 1,850 | 1,736 | 1,846 | 14,100 |
| 2025/05/13 | 1,736 | 1,736 | 1,717 | 1,735 | 1,900 |
| 2025/05/12 | 1,730 | 1,736 | 1,716 | 1,730 | 1,600 |
| 2025/05/09 | 1,720 | 1,726 | 1,695 | 1,717 | 1,700 |
| 2025/05/08 | 1,695 | 1,715 | 1,690 | 1,692 | 2,900 |
| 2025/05/07 | 1,730 | 1,730 | 1,681 | 1,695 | 3,900 |
| 2025/05/02 | 1,712 | 1,712 | 1,700 | 1,700 | 1,900 |
| 2025/05/01 | 1,727 | 1,740 | 1,700 | 1,717 | 3,500 |
| 2025/04/30 | 1,716 | 1,756 | 1,716 | 1,727 | 700 |