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 |
|---|---|---|---|---|---|
| 2026/06/15 | 984 | 1,019 | 984 | 1,019 | 3,700 |
| 2026/06/12 | 1,070 | 1,070 | 984 | 984 | 6,200 |
| 2026/06/11 | 1,061 | 1,073 | 1,061 | 1,073 | 200 |
| 2026/06/10 | 1,098 | 1,098 | 1,064 | 1,091 | 2,200 |
| 2026/06/09 | 1,129 | 1,129 | 1,040 | 1,096 | 7,000 |
| 2026/06/08 | 1,002 | 1,139 | 1,002 | 1,139 | 5,500 |
| 2026/06/05 | 1,024 | 1,100 | 1,002 | 1,083 | 8,500 |
| 2026/06/04 | 1,011 | 1,035 | 980 | 1,024 | 7,500 |
| 2026/06/03 | 999 | 1,043 | 999 | 1,016 | 7,800 |
| 2026/06/02 | 1,039 | 1,039 | 985 | 1,001 | 9,600 |
| 2026/06/01 | 1,001 | 1,040 | 961 | 1,039 | 19,800 |
| 2026/05/29 | 1,079 | 1,079 | 990 | 1,007 | 35,000 |
| 2026/05/28 | 1,117 | 1,139 | 1,071 | 1,078 | 1,600 |
| 2026/05/27 | 1,167 | 1,167 | 1,065 | 1,116 | 16,000 |
| 2026/05/26 | 1,145 | 1,195 | 1,124 | 1,175 | 3,800 |
| 2026/05/25 | 1,295 | 1,295 | 1,148 | 1,148 | 6,600 |
| 2026/05/22 | 1,271 | 1,360 | 1,220 | 1,235 | 23,600 |
| 2026/05/21 | 1,410 | 1,410 | 1,295 | 1,295 | 42,300 |
| 2026/05/20 | 1,229 | 1,483 | 1,184 | 1,483 | 38,600 |
| 2026/05/19 | 1,160 | 1,250 | 1,101 | 1,230 | 31,700 |
| 2026/05/18 | 1,158 | 1,196 | 991 | 1,190 | 100,100 |
| 2026/05/15 | 1,600 | 1,882 | 1,278 | 1,278 | 320,900 |
| 2026/05/14 | 1,520 | 1,678 | 1,501 | 1,678 | 37,700 |
| 2026/05/13 | 1,400 | 1,600 | 1,367 | 1,600 | 18,900 |
| 2026/05/12 | 1,468 | 1,468 | 1,402 | 1,402 | 2,400 |
| 2026/05/11 | 1,480 | 1,480 | 1,445 | 1,468 | 1,700 |
| 2026/05/08 | 1,468 | 1,539 | 1,430 | 1,480 | 9,100 |
| 2026/05/07 | 1,474 | 1,540 | 1,450 | 1,508 | 8,200 |
| 2026/05/01 | 1,443 | 1,472 | 1,443 | 1,472 | 7,000 |
| 2026/04/30 | 1,420 | 1,490 | 1,419 | 1,473 | 17,600 |
| 2026/04/28 | 1,330 | 1,433 | 1,330 | 1,430 | 14,700 |
| 2026/04/27 | 1,336 | 1,344 | 1,306 | 1,344 | 5,000 |
| 2026/04/24 | 1,347 | 1,347 | 1,320 | 1,329 | 800 |
| 2026/04/23 | 1,367 | 1,367 | 1,306 | 1,359 | 4,600 |
| 2026/04/22 | 1,385 | 1,385 | 1,311 | 1,365 | 4,500 |
| 2026/04/21 | 1,389 | 1,389 | 1,329 | 1,360 | 2,000 |
| 2026/04/20 | 1,362 | 1,379 | 1,332 | 1,379 | 2,500 |
| 2026/04/17 | 1,362 | 1,376 | 1,320 | 1,362 | 3,500 |
| 2026/04/16 | 1,315 | 1,417 | 1,301 | 1,392 | 21,100 |
| 2026/04/15 | 1,277 | 1,380 | 1,269 | 1,345 | 32,600 |
| 2026/04/14 | 1,269 | 1,270 | 1,244 | 1,244 | 1,400 |
| 2026/04/13 | 1,294 | 1,294 | 1,262 | 1,269 | 9,500 |
| 2026/04/10 | 1,221 | 1,279 | 1,220 | 1,279 | 8,400 |
| 2026/04/09 | 1,226 | 1,241 | 1,210 | 1,239 | 5,200 |
| 2026/04/08 | 1,191 | 1,230 | 1,191 | 1,226 | 3,400 |
| 2026/04/07 | 1,188 | 1,191 | 1,188 | 1,191 | 200 |
| 2026/04/06 | 1,210 | 1,215 | 1,194 | 1,202 | 3,100 |
| 2026/04/03 | 1,220 | 1,220 | 1,220 | 1,220 | 300 |
| 2026/03/27 | 1,192 | 1,195 | 1,192 | 1,195 | 1,200 |
| 2026/03/26 | 1,173 | 1,192 | 1,173 | 1,192 | 600 |
| 2026/03/25 | 1,223 | 1,223 | 1,187 | 1,187 | 1,700 |
| 2026/03/24 | 1,181 | 1,193 | 1,180 | 1,193 | 900 |
| 2026/03/23 | 1,182 | 1,200 | 1,173 | 1,193 | 2,000 |
| 2026/03/19 | 1,199 | 1,210 | 1,190 | 1,197 | 1,500 |
| 2026/03/18 | 1,249 | 1,249 | 1,193 | 1,193 | 3,200 |
| 2026/03/17 | 1,194 | 1,253 | 1,191 | 1,227 | 43,900 |
| 2026/03/16 | 1,230 | 1,230 | 1,192 | 1,200 | 1,800 |
| 2026/03/13 | 1,257 | 1,257 | 1,210 | 1,237 | 2,300 |
| 2026/03/12 | 1,201 | 1,259 | 1,201 | 1,257 | 3,300 |
| 2026/03/11 | 1,200 | 1,230 | 1,200 | 1,205 | 3,200 |
| 2026/03/10 | 1,219 | 1,237 | 1,205 | 1,211 | 1,800 |
| 2026/03/09 | 1,219 | 1,249 | 1,191 | 1,249 | 3,100 |
| 2026/03/06 | 1,221 | 1,227 | 1,219 | 1,219 | 1,900 |
| 2026/03/05 | 1,208 | 1,210 | 1,190 | 1,191 | 1,500 |
| 2026/03/04 | 1,181 | 1,207 | 1,181 | 1,185 | 3,300 |
| 2026/03/03 | 1,256 | 1,256 | 1,188 | 1,211 | 7,100 |
| 2026/03/02 | 1,256 | 1,270 | 1,256 | 1,262 | 6,500 |
| 2026/02/27 | 1,247 | 1,259 | 1,238 | 1,246 | 3,600 |
| 2026/02/26 | 1,238 | 1,250 | 1,224 | 1,235 | 4,200 |
| 2026/02/25 | 1,229 | 1,229 | 1,200 | 1,208 | 7,500 |
| 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 |