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 |
|---|---|---|---|---|---|
| 2025/06/13 | 8,946 | 9,120 | 8,894 | 8,950 | 357,200 |
| 2025/06/12 | 8,711 | 8,889 | 8,664 | 8,848 | 268,800 |
| 2025/06/11 | 8,796 | 8,796 | 8,730 | 8,795 | 167,200 |
| 2025/06/10 | 8,780 | 8,842 | 8,651 | 8,815 | 251,600 |
| 2025/06/09 | 8,700 | 8,841 | 8,616 | 8,791 | 323,200 |
| 2025/06/06 | 8,817 | 8,850 | 8,737 | 8,822 | 192,100 |
| 2025/06/05 | 8,742 | 8,860 | 8,704 | 8,790 | 269,700 |
| 2025/06/04 | 8,802 | 8,841 | 8,688 | 8,758 | 252,900 |
| 2025/06/03 | 8,906 | 8,962 | 8,800 | 8,820 | 395,100 |
| 2025/06/02 | 8,796 | 8,984 | 8,796 | 8,966 | 359,000 |
| 2025/05/30 | 8,887 | 9,007 | 8,757 | 8,832 | 655,600 |
| 2025/05/29 | 8,894 | 8,930 | 8,816 | 8,856 | 366,700 |
| 2025/05/28 | 9,003 | 9,081 | 8,972 | 9,005 | 290,100 |
| 2025/05/27 | 9,183 | 9,194 | 9,105 | 9,120 | 174,700 |
| 2025/05/26 | 9,097 | 9,300 | 9,079 | 9,176 | 333,800 |
| 2025/05/23 | 8,971 | 9,100 | 8,932 | 9,063 | 187,100 |
| 2025/05/22 | 8,950 | 9,200 | 8,914 | 9,012 | 467,100 |
| 2025/05/21 | 9,000 | 9,065 | 8,890 | 8,944 | 251,300 |
| 2025/05/20 | 9,116 | 9,150 | 8,945 | 9,040 | 302,800 |
| 2025/05/19 | 9,198 | 9,254 | 8,973 | 9,096 | 289,100 |
| 2025/05/16 | 9,347 | 9,470 | 9,137 | 9,192 | 507,900 |
| 2025/05/15 | 8,850 | 9,480 | 8,803 | 9,333 | 676,700 |
| 2025/05/14 | 8,685 | 8,971 | 8,631 | 8,924 | 349,100 |
| 2025/05/13 | 8,712 | 8,808 | 8,572 | 8,680 | 536,100 |
| 2025/05/12 | 8,800 | 8,923 | 8,770 | 8,847 | 576,500 |
| 2025/05/09 | 9,158 | 9,189 | 8,880 | 8,934 | 645,100 |
| 2025/05/08 | 9,360 | 9,408 | 9,319 | 9,366 | 270,600 |
| 2025/05/07 | 9,350 | 9,574 | 9,307 | 9,376 | 423,600 |
| 2025/05/02 | 9,159 | 9,303 | 9,125 | 9,233 | 333,000 |
| 2025/05/01 | 9,224 | 9,279 | 9,180 | 9,220 | 348,700 |
| 2025/04/30 | 9,050 | 9,280 | 9,042 | 9,205 | 529,500 |
| 2025/04/28 | 8,600 | 9,008 | 8,584 | 8,976 | 389,100 |
| 2025/04/25 | 8,639 | 8,826 | 8,591 | 8,701 | 347,300 |
| 2025/04/24 | 8,850 | 8,953 | 8,585 | 8,654 | 840,700 |
| 2025/04/23 | 8,990 | 9,029 | 8,911 | 9,000 | 399,500 |
| 2025/04/22 | 8,960 | 9,150 | 8,953 | 9,097 | 447,700 |
| 2025/04/21 | 8,775 | 9,049 | 8,755 | 9,037 | 396,400 |
| 2025/04/18 | 8,448 | 8,797 | 8,402 | 8,725 | 433,100 |
| 2025/04/17 | 8,455 | 8,460 | 8,228 | 8,399 | 470,000 |
| 2025/04/16 | 8,604 | 8,614 | 8,290 | 8,435 | 643,700 |
| 2025/04/15 | 8,446 | 8,540 | 8,340 | 8,454 | 997,700 |
| 2025/04/14 | 8,244 | 8,360 | 8,187 | 8,200 | 604,600 |
| 2025/04/11 | 8,046 | 8,142 | 7,970 | 8,138 | 503,600 |
| 2025/04/10 | 7,792 | 8,066 | 7,694 | 8,038 | 467,600 |
| 2025/04/09 | 7,700 | 7,785 | 7,645 | 7,755 | 413,500 |
| 2025/04/08 | 7,454 | 7,753 | 7,360 | 7,689 | 369,500 |
| 2025/04/07 | 7,640 | 7,800 | 7,570 | 7,604 | 576,700 |
| 2025/04/04 | 7,721 | 7,894 | 7,705 | 7,818 | 468,000 |
| 2025/04/03 | 7,460 | 7,767 | 7,408 | 7,721 | 548,700 |
| 2025/04/02 | 7,560 | 7,560 | 7,458 | 7,462 | 336,700 |
| 2025/04/01 | 7,574 | 7,589 | 7,470 | 7,497 | 394,600 |
| 2025/03/31 | 7,449 | 7,530 | 7,436 | 7,518 | 411,600 |
| 2025/03/28 | 7,458 | 7,527 | 7,427 | 7,510 | 213,100 |
| 2025/03/27 | 7,546 | 7,602 | 7,456 | 7,514 | 345,900 |
| 2025/03/26 | 7,480 | 7,560 | 7,468 | 7,546 | 252,300 |
| 2025/03/25 | 7,460 | 7,502 | 7,382 | 7,438 | 272,000 |
| 2025/03/24 | 7,390 | 7,495 | 7,371 | 7,460 | 281,600 |
| 2025/03/21 | 7,284 | 7,364 | 7,261 | 7,288 | 317,300 |
| 2025/03/19 | 7,285 | 7,335 | 7,250 | 7,335 | 223,200 |
| 2025/03/18 | 7,269 | 7,399 | 7,260 | 7,336 | 245,700 |
| 2025/03/17 | 7,300 | 7,332 | 7,218 | 7,233 | 161,400 |
| 2025/03/14 | 7,240 | 7,373 | 7,200 | 7,323 | 334,700 |
| 2025/03/13 | 7,119 | 7,229 | 7,113 | 7,173 | 273,200 |
| 2025/03/12 | 7,071 | 7,180 | 7,002 | 7,110 | 358,300 |
| 2025/03/11 | 7,142 | 7,161 | 6,961 | 7,019 | 523,100 |
| 2025/03/10 | 6,994 | 7,177 | 6,976 | 7,159 | 338,000 |
| 2025/03/07 | 6,957 | 7,072 | 6,951 | 7,025 | 313,800 |
| 2025/03/06 | 7,100 | 7,110 | 7,004 | 7,025 | 260,900 |
| 2025/03/05 | 7,167 | 7,180 | 7,071 | 7,103 | 253,000 |
| 2025/03/04 | 7,154 | 7,213 | 7,044 | 7,136 | 325,300 |
| 2025/03/03 | 7,065 | 7,145 | 7,049 | 7,123 | 285,400 |
| 2025/02/28 | 7,270 | 7,278 | 7,036 | 7,043 | 334,500 |
| 2025/02/27 | 7,150 | 7,365 | 7,146 | 7,302 | 372,100 |
| 2025/02/26 | 7,189 | 7,211 | 7,099 | 7,144 | 307,600 |
| 2025/02/25 | 7,045 | 7,190 | 6,964 | 7,155 | 430,000 |
| 2025/02/21 | 6,791 | 7,061 | 6,772 | 7,049 | 454,600 |
| 2025/02/20 | 6,822 | 6,823 | 6,774 | 6,791 | 178,100 |
| 2025/02/19 | 6,783 | 6,851 | 6,740 | 6,831 | 263,000 |
| 2025/02/18 | 6,916 | 6,931 | 6,820 | 6,837 | 197,500 |
| 2025/02/17 | 6,990 | 7,068 | 6,890 | 6,891 | 273,800 |
| 2025/02/14 | 7,031 | 7,031 | 6,890 | 6,890 | 250,300 |
| 2025/02/13 | 7,032 | 7,073 | 6,995 | 6,998 | 183,000 |
| 2025/02/12 | 7,000 | 7,064 | 6,990 | 7,031 | 254,700 |
| 2025/02/10 | 7,033 | 7,169 | 6,990 | 7,080 | 307,200 |
| 2025/02/07 | 7,322 | 7,322 | 7,108 | 7,140 | 245,000 |
| 2025/02/06 | 7,200 | 7,331 | 7,170 | 7,297 | 269,000 |
| 2025/02/05 | 7,120 | 7,268 | 7,120 | 7,180 | 299,700 |
| 2025/02/04 | 7,190 | 7,247 | 7,110 | 7,117 | 318,500 |
| 2025/02/03 | 7,235 | 7,288 | 7,135 | 7,196 | 342,300 |
| 2025/01/31 | 7,410 | 7,441 | 7,261 | 7,261 | 355,600 |
| 2025/01/30 | 7,373 | 7,510 | 7,360 | 7,419 | 1,044,100 |
| 2025/01/29 | 7,422 | 7,480 | 7,366 | 7,373 | 287,300 |
| 2025/01/28 | 7,460 | 7,558 | 7,411 | 7,501 | 425,000 |
| 2025/01/27 | 7,301 | 7,330 | 7,122 | 7,310 | 417,300 |
| 2025/01/24 | 7,233 | 7,380 | 7,233 | 7,273 | 375,900 |
| 2025/01/23 | 7,271 | 7,305 | 7,129 | 7,232 | 292,000 |
| 2025/01/22 | 7,280 | 7,300 | 7,193 | 7,271 | 469,300 |
| 2025/01/21 | 7,456 | 7,460 | 7,208 | 7,280 | 624,800 |
| 2025/01/20 | 7,590 | 7,590 | 7,448 | 7,456 | 426,400 |
| 2025/01/17 | 7,542 | 7,699 | 7,502 | 7,610 | 546,800 |
| 2025/01/16 | 7,499 | 7,623 | 7,468 | 7,511 | 681,900 |
| 2025/01/15 | 7,322 | 7,520 | 7,319 | 7,486 | 790,700 |
| 2025/01/14 | 7,695 | 7,700 | 7,266 | 7,338 | 1,691,800 |
| 2025/01/10 | 6,700 | 6,929 | 6,672 | 6,895 | 486,300 |
| 2025/01/09 | 6,940 | 6,979 | 6,738 | 6,786 | 631,100 |
| 2025/01/08 | 6,838 | 6,967 | 6,801 | 6,909 | 659,400 |
| 2025/01/07 | 6,760 | 6,854 | 6,742 | 6,800 | 509,600 |
| 2025/01/06 | 6,701 | 6,768 | 6,657 | 6,669 | 550,100 |
| 2024/12/30 | 6,645 | 6,707 | 6,588 | 6,697 | 250,300 |
| 2024/12/27 | 6,570 | 6,660 | 6,545 | 6,637 | 313,400 |
| 2024/12/26 | 6,485 | 6,557 | 6,476 | 6,496 | 227,000 |
| 2024/12/25 | 6,572 | 6,594 | 6,419 | 6,479 | 221,400 |
| 2024/12/24 | 6,591 | 6,615 | 6,550 | 6,572 | 179,000 |
| 2024/12/23 | 6,588 | 6,726 | 6,425 | 6,580 | 527,000 |
| 2024/12/20 | 6,435 | 6,460 | 6,347 | 6,406 | 524,500 |
| 2024/12/19 | 6,571 | 6,605 | 6,436 | 6,532 | 347,700 |
| 2024/12/18 | 6,690 | 6,695 | 6,576 | 6,629 | 411,100 |
| 2024/12/17 | 6,734 | 6,749 | 6,612 | 6,653 | 464,900 |
| 2024/12/16 | 6,731 | 6,741 | 6,630 | 6,710 | 482,900 |
| 2024/12/13 | 6,821 | 6,894 | 6,728 | 6,787 | 386,900 |
| 2024/12/12 | 7,003 | 7,018 | 6,866 | 6,921 | 481,000 |
| 2024/12/11 | 7,090 | 7,175 | 6,954 | 6,964 | 398,400 |
| 2024/12/10 | 7,201 | 7,248 | 7,050 | 7,053 | 771,000 |
| 2024/12/09 | 7,486 | 7,562 | 7,407 | 7,500 | 211,000 |
| 2024/12/06 | 7,496 | 7,568 | 7,454 | 7,486 | 147,800 |
| 2024/12/05 | 7,501 | 7,590 | 7,437 | 7,529 | 362,600 |
| 2024/12/04 | 7,480 | 7,681 | 7,472 | 7,585 | 275,500 |
| 2024/12/03 | 7,441 | 7,598 | 7,420 | 7,487 | 323,600 |
| 2024/12/02 | 7,366 | 7,473 | 7,313 | 7,442 | 272,400 |
| 2024/11/29 | 7,324 | 7,399 | 7,270 | 7,385 | 197,000 |
| 2024/11/28 | 7,270 | 7,430 | 7,233 | 7,335 | 448,200 |
| 2024/11/27 | 7,070 | 7,282 | 7,050 | 7,232 | 517,900 |
| 2024/11/26 | 6,951 | 7,060 | 6,923 | 7,034 | 294,800 |
| 2024/11/25 | 6,962 | 7,086 | 6,911 | 6,961 | 287,700 |
| 2024/11/22 | 6,710 | 6,987 | 6,682 | 6,911 | 285,300 |
| 2024/11/21 | 6,767 | 6,850 | 6,709 | 6,720 | 264,300 |
| 2024/11/20 | 6,910 | 6,993 | 6,729 | 6,767 | 313,000 |
| 2024/11/19 | 7,062 | 7,076 | 6,919 | 6,925 | 166,300 |
| 2024/11/18 | 7,078 | 7,206 | 7,023 | 7,031 | 218,000 |
| 2024/11/15 | 7,041 | 7,093 | 7,015 | 7,045 | 212,300 |
| 2024/11/14 | 7,130 | 7,130 | 7,008 | 7,015 | 250,300 |
| 2024/11/13 | 7,149 | 7,177 | 7,105 | 7,120 | 216,300 |
| 2024/11/12 | 7,196 | 7,319 | 7,143 | 7,149 | 199,300 |
| 2024/11/11 | 7,073 | 7,199 | 7,022 | 7,149 | 230,300 |
| 2024/11/08 | 6,916 | 7,073 | 6,902 | 7,013 | 314,100 |
| 2024/11/07 | 7,010 | 7,013 | 6,902 | 6,902 | 429,800 |
| 2024/11/06 | 7,172 | 7,187 | 7,078 | 7,115 | 217,900 |
| 2024/11/05 | 7,125 | 7,177 | 7,035 | 7,177 | 170,400 |
| 2024/11/01 | 7,263 | 7,291 | 7,111 | 7,125 | 259,800 |
| 2024/10/31 | 7,302 | 7,345 | 7,215 | 7,282 | 205,600 |
| 2024/10/30 | 7,308 | 7,308 | 7,231 | 7,265 | 277,500 |
| 2024/10/29 | 7,218 | 7,346 | 7,161 | 7,308 | 254,400 |
| 2024/10/28 | 7,273 | 7,362 | 7,211 | 7,292 | 287,200 |
| 2024/10/25 | 7,347 | 7,370 | 7,231 | 7,261 | 221,900 |
| 2024/10/24 | 7,514 | 7,528 | 7,264 | 7,337 | 444,900 |
| 2024/10/23 | 7,690 | 7,690 | 7,430 | 7,504 | 367,400 |
| 2024/10/22 | 7,751 | 7,774 | 7,626 | 7,724 | 279,600 |
| 2024/10/21 | 8,000 | 8,000 | 7,777 | 7,847 | 405,400 |
| 2024/10/18 | 7,935 | 8,113 | 7,926 | 8,008 | 311,100 |
| 2024/10/17 | 8,170 | 8,175 | 7,930 | 7,985 | 491,300 |
| 2024/10/16 | 7,860 | 8,168 | 7,817 | 8,108 | 660,900 |
| 2024/10/15 | 8,010 | 8,178 | 7,711 | 7,938 | 1,392,300 |
| 2024/10/11 | 7,401 | 7,445 | 7,307 | 7,320 | 515,700 |
| 2024/10/10 | 7,359 | 7,387 | 7,245 | 7,338 | 449,800 |
| 2024/10/09 | 7,343 | 7,549 | 7,322 | 7,460 | 319,300 |
| 2024/10/08 | 7,404 | 7,443 | 7,202 | 7,321 | 283,000 |
| 2024/10/07 | 7,432 | 7,495 | 7,374 | 7,470 | 248,300 |
| 2024/10/04 | 7,380 | 7,557 | 7,363 | 7,468 | 339,000 |
| 2024/10/03 | 7,317 | 7,390 | 7,313 | 7,332 | 250,200 |
| 2024/10/02 | 7,349 | 7,380 | 7,265 | 7,347 | 264,300 |
| 2024/10/01 | 7,487 | 7,498 | 7,301 | 7,348 | 369,800 |
| 2024/09/30 | 7,398 | 7,515 | 7,294 | 7,487 | 605,600 |
| 2024/09/27 | 7,211 | 7,297 | 7,174 | 7,252 | 495,200 |
| 2024/09/26 | 7,165 | 7,227 | 7,115 | 7,211 | 504,500 |
| 2024/09/25 | 7,247 | 7,292 | 7,190 | 7,240 | 257,600 |
| 2024/09/24 | 7,336 | 7,336 | 7,223 | 7,223 | 201,200 |
| 2024/09/20 | 7,305 | 7,399 | 7,181 | 7,336 | 398,200 |
| 2024/09/19 | 7,350 | 7,409 | 7,311 | 7,358 | 293,300 |
| 2024/09/18 | 7,230 | 7,377 | 7,213 | 7,346 | 224,700 |
| 2024/09/17 | 7,350 | 7,380 | 7,236 | 7,306 | 346,400 |
| 2024/09/13 | 7,425 | 7,445 | 7,255 | 7,300 | 417,300 |
| 2024/09/12 | 7,403 | 7,485 | 7,345 | 7,396 | 383,500 |
| 2024/09/11 | 7,401 | 7,418 | 7,201 | 7,319 | 302,600 |
| 2024/09/10 | 7,256 | 7,440 | 7,206 | 7,419 | 320,800 |
| 2024/09/09 | 7,352 | 7,480 | 7,231 | 7,256 | 365,900 |
| 2024/09/06 | 7,203 | 7,355 | 7,157 | 7,202 | 297,600 |
| 2024/09/05 | 7,193 | 7,274 | 7,140 | 7,249 | 307,200 |
| 2024/09/04 | 7,249 | 7,264 | 7,144 | 7,194 | 297,500 |
| 2024/09/03 | 7,092 | 7,271 | 7,074 | 7,264 | 262,300 |
| 2024/09/02 | 7,020 | 7,135 | 6,966 | 7,097 | 335,000 |
| 2024/08/30 | 7,170 | 7,224 | 7,076 | 7,140 | 488,400 |
| 2024/08/29 | 7,120 | 7,198 | 7,047 | 7,150 | 299,600 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 14,270 | 14,440 | 14,110 | 14,175 | 135,300 |
| 2024/08/27 | 14,260 | 14,340 | 14,195 | 14,275 | 93,300 |
| 2024/08/26 | 14,150 | 14,370 | 14,105 | 14,330 | 147,100 |
| 2024/08/23 | 14,150 | 14,155 | 13,895 | 13,990 | 201,200 |
| 2024/08/22 | 13,950 | 14,385 | 13,880 | 14,340 | 240,000 |
| 2024/08/21 | 13,900 | 14,070 | 13,800 | 13,950 | 147,400 |
| 2024/08/20 | 13,555 | 13,930 | 13,535 | 13,840 | 144,000 |
| 2024/08/19 | 13,515 | 13,760 | 13,420 | 13,750 | 164,100 |