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 |
|---|---|---|---|---|---|
| 2026/03/19 | 6,774 | 6,822 | 6,631 | 6,631 | 356,900 |
| 2026/03/18 | 6,798 | 6,859 | 6,731 | 6,859 | 321,400 |
| 2026/03/17 | 6,808 | 6,886 | 6,802 | 6,821 | 345,700 |
| 2026/03/16 | 6,975 | 7,025 | 6,864 | 6,882 | 384,900 |
| 2026/03/13 | 6,744 | 6,899 | 6,732 | 6,875 | 574,800 |
| 2026/03/12 | 6,651 | 6,701 | 6,602 | 6,699 | 355,700 |
| 2026/03/11 | 6,830 | 6,830 | 6,687 | 6,687 | 446,000 |
| 2026/03/10 | 6,767 | 6,836 | 6,654 | 6,730 | 594,500 |
| 2026/03/09 | 6,422 | 6,860 | 6,355 | 6,846 | 853,800 |
| 2026/03/06 | 6,497 | 6,543 | 6,407 | 6,511 | 333,000 |
| 2026/03/05 | 6,644 | 6,695 | 6,493 | 6,493 | 492,700 |
| 2026/03/04 | 6,590 | 6,664 | 6,510 | 6,613 | 435,500 |
| 2026/03/03 | 6,671 | 6,682 | 6,530 | 6,666 | 713,900 |
| 2026/03/02 | 6,936 | 6,936 | 6,833 | 6,859 | 380,500 |
| 2026/02/27 | 6,922 | 6,994 | 6,904 | 6,938 | 291,300 |
| 2026/02/26 | 6,980 | 6,985 | 6,876 | 6,877 | 453,300 |
| 2026/02/25 | 6,999 | 7,035 | 6,922 | 6,941 | 343,300 |
| 2026/02/24 | 7,080 | 7,090 | 6,940 | 6,996 | 509,000 |
| 2026/02/20 | 7,180 | 7,203 | 7,101 | 7,107 | 311,000 |
| 2026/02/19 | 7,291 | 7,316 | 7,197 | 7,200 | 337,700 |
| 2026/02/18 | 7,333 | 7,373 | 7,271 | 7,341 | 258,700 |
| 2026/02/17 | 7,268 | 7,334 | 7,220 | 7,334 | 306,000 |
| 2026/02/16 | 7,480 | 7,538 | 7,249 | 7,280 | 423,400 |
| 2026/02/13 | 7,620 | 7,662 | 7,510 | 7,538 | 486,000 |
| 2026/02/12 | 7,300 | 7,520 | 7,273 | 7,491 | 542,500 |
| 2026/02/10 | 7,262 | 7,328 | 7,212 | 7,272 | 336,600 |
| 2026/02/09 | 7,233 | 7,308 | 7,099 | 7,261 | 512,500 |
| 2026/02/06 | 7,176 | 7,198 | 7,122 | 7,198 | 352,100 |
| 2026/02/05 | 7,231 | 7,231 | 7,036 | 7,130 | 314,200 |
| 2026/02/04 | 7,110 | 7,155 | 7,063 | 7,111 | 305,000 |
| 2026/02/03 | 7,135 | 7,290 | 7,110 | 7,161 | 552,200 |
| 2026/02/02 | 7,030 | 7,172 | 6,992 | 7,099 | 864,200 |
| 2026/01/30 | 6,848 | 6,968 | 6,823 | 6,945 | 500,400 |
| 2026/01/29 | 6,741 | 6,844 | 6,680 | 6,833 | 1,066,700 |
| 2026/01/28 | 6,861 | 6,941 | 6,771 | 6,941 | 549,700 |
| 2026/01/27 | 6,800 | 6,863 | 6,724 | 6,848 | 556,600 |
| 2026/01/26 | 6,760 | 6,933 | 6,693 | 6,933 | 637,600 |
| 2026/01/23 | 6,824 | 6,852 | 6,715 | 6,728 | 616,600 |
| 2026/01/22 | 6,913 | 6,990 | 6,836 | 6,838 | 693,100 |
| 2026/01/21 | 7,007 | 7,072 | 6,886 | 6,947 | 801,200 |
| 2026/01/20 | 6,887 | 7,085 | 6,766 | 7,047 | 1,131,800 |
| 2026/01/19 | 6,633 | 6,990 | 6,632 | 6,822 | 1,644,200 |
| 2026/01/16 | 6,850 | 6,851 | 6,544 | 6,544 | 1,489,400 |
| 2026/01/15 | 7,015 | 7,078 | 6,901 | 6,901 | 1,176,600 |
| 2026/01/14 | 7,052 | 7,226 | 6,915 | 7,125 | 1,847,100 |
| 2026/01/13 | 7,652 | 7,670 | 7,325 | 7,352 | 1,165,700 |
| 2026/01/09 | 7,700 | 7,778 | 7,601 | 7,642 | 515,900 |
| 2026/01/08 | 7,696 | 7,720 | 7,639 | 7,684 | 268,800 |
| 2026/01/07 | 7,693 | 7,717 | 7,611 | 7,702 | 484,200 |
| 2026/01/06 | 7,739 | 7,828 | 7,721 | 7,800 | 399,500 |
| 2026/01/05 | 7,906 | 7,944 | 7,732 | 7,733 | 707,200 |
| 2025/12/30 | 8,036 | 8,042 | 7,943 | 7,943 | 264,700 |
| 2025/12/29 | 8,040 | 8,049 | 7,950 | 8,020 | 182,600 |
| 2025/12/26 | 8,051 | 8,079 | 8,005 | 8,028 | 194,700 |
| 2025/12/25 | 8,065 | 8,121 | 8,024 | 8,050 | 173,000 |
| 2025/12/24 | 8,050 | 8,121 | 8,023 | 8,024 | 248,500 |
| 2025/12/23 | 8,062 | 8,121 | 8,005 | 8,092 | 296,100 |
| 2025/12/22 | 8,060 | 8,083 | 7,910 | 7,968 | 387,200 |
| 2025/12/19 | 8,011 | 8,070 | 7,970 | 8,062 | 370,800 |
| 2025/12/18 | 7,950 | 8,050 | 7,926 | 8,010 | 306,800 |
| 2025/12/17 | 7,916 | 7,968 | 7,794 | 7,907 | 370,400 |
| 2025/12/16 | 7,960 | 8,017 | 7,865 | 7,916 | 569,700 |
| 2025/12/15 | 7,870 | 8,040 | 7,852 | 7,960 | 649,600 |
| 2025/12/12 | 7,539 | 7,646 | 7,519 | 7,643 | 279,300 |
| 2025/12/11 | 7,775 | 7,818 | 7,510 | 7,556 | 572,100 |
| 2025/12/10 | 7,755 | 7,872 | 7,752 | 7,780 | 569,800 |
| 2025/12/09 | 7,622 | 7,837 | 7,600 | 7,728 | 912,600 |
| 2025/12/08 | 7,402 | 7,441 | 7,345 | 7,414 | 303,700 |
| 2025/12/05 | 7,497 | 7,538 | 7,414 | 7,414 | 235,200 |
| 2025/12/04 | 7,480 | 7,605 | 7,424 | 7,497 | 314,600 |
| 2025/12/03 | 7,450 | 7,660 | 7,360 | 7,507 | 437,100 |
| 2025/12/02 | 7,459 | 7,514 | 7,440 | 7,491 | 226,000 |
| 2025/12/01 | 7,445 | 7,540 | 7,411 | 7,450 | 393,300 |
| 2025/11/28 | 7,440 | 7,520 | 7,423 | 7,469 | 296,000 |
| 2025/11/27 | 7,502 | 7,600 | 7,400 | 7,447 | 385,400 |
| 2025/11/26 | 7,600 | 7,710 | 7,506 | 7,554 | 464,800 |
| 2025/11/25 | 7,584 | 7,639 | 7,554 | 7,601 | 352,900 |
| 2025/11/21 | 7,504 | 7,657 | 7,497 | 7,602 | 526,500 |
| 2025/11/20 | 7,535 | 7,643 | 7,424 | 7,424 | 349,900 |
| 2025/11/19 | 7,630 | 7,653 | 7,500 | 7,550 | 400,600 |
| 2025/11/18 | 7,479 | 7,644 | 7,478 | 7,630 | 582,800 |
| 2025/11/17 | 7,358 | 7,493 | 7,311 | 7,450 | 425,000 |
| 2025/11/14 | 7,382 | 7,496 | 7,321 | 7,391 | 255,200 |
| 2025/11/13 | 7,434 | 7,460 | 7,395 | 7,398 | 257,000 |
| 2025/11/12 | 7,520 | 7,606 | 7,407 | 7,434 | 281,300 |
| 2025/11/11 | 7,610 | 7,621 | 7,448 | 7,556 | 447,700 |
| 2025/11/10 | 7,372 | 7,614 | 7,335 | 7,570 | 1,073,100 |
| 2025/11/07 | 7,057 | 7,159 | 7,011 | 7,119 | 690,700 |
| 2025/11/06 | 6,923 | 7,009 | 6,896 | 6,970 | 570,800 |
| 2025/11/05 | 7,010 | 7,127 | 6,951 | 6,957 | 513,400 |
| 2025/11/04 | 6,818 | 7,000 | 6,741 | 6,974 | 504,400 |
| 2025/10/31 | 6,845 | 6,937 | 6,835 | 6,899 | 461,100 |
| 2025/10/30 | 6,900 | 7,044 | 6,883 | 6,885 | 670,600 |
| 2025/10/29 | 7,173 | 7,214 | 6,894 | 6,900 | 980,600 |
| 2025/10/28 | 7,367 | 7,370 | 7,211 | 7,238 | 464,500 |
| 2025/10/27 | 7,435 | 7,518 | 7,320 | 7,320 | 489,800 |
| 2025/10/24 | 7,510 | 7,550 | 7,435 | 7,455 | 392,700 |
| 2025/10/23 | 7,411 | 7,587 | 7,354 | 7,541 | 485,500 |
| 2025/10/22 | 7,359 | 7,454 | 7,332 | 7,387 | 495,500 |
| 2025/10/21 | 7,418 | 7,446 | 7,328 | 7,359 | 800,200 |
| 2025/10/20 | 7,542 | 7,674 | 7,497 | 7,497 | 532,400 |
| 2025/10/17 | 7,501 | 7,704 | 7,437 | 7,512 | 613,100 |
| 2025/10/16 | 7,550 | 7,674 | 7,475 | 7,570 | 776,800 |
| 2025/10/15 | 7,634 | 7,716 | 7,291 | 7,561 | 2,079,400 |
| 2025/10/14 | 8,422 | 8,514 | 8,322 | 8,384 | 588,100 |
| 2025/10/10 | 8,347 | 8,590 | 8,331 | 8,512 | 591,900 |
| 2025/10/09 | 8,330 | 8,424 | 8,302 | 8,392 | 332,600 |
| 2025/10/08 | 8,266 | 8,456 | 8,250 | 8,400 | 369,600 |
| 2025/10/07 | 8,311 | 8,323 | 8,238 | 8,323 | 216,100 |
| 2025/10/06 | 8,355 | 8,400 | 8,305 | 8,328 | 302,200 |
| 2025/10/03 | 8,275 | 8,337 | 8,215 | 8,302 | 210,700 |
| 2025/10/02 | 8,560 | 8,607 | 8,269 | 8,310 | 304,300 |
| 2025/10/01 | 8,581 | 8,659 | 8,513 | 8,517 | 339,400 |
| 2025/09/30 | 8,530 | 8,706 | 8,475 | 8,640 | 486,300 |
| 2025/09/29 | 8,651 | 8,700 | 8,425 | 8,450 | 387,800 |
| 2025/09/26 | 8,604 | 8,730 | 8,594 | 8,719 | 329,000 |
| 2025/09/25 | 8,716 | 8,768 | 8,613 | 8,655 | 281,200 |
| 2025/09/24 | 8,679 | 8,815 | 8,553 | 8,770 | 351,300 |
| 2025/09/22 | 8,627 | 8,689 | 8,593 | 8,640 | 253,500 |
| 2025/09/19 | 8,802 | 8,829 | 8,650 | 8,689 | 307,800 |
| 2025/09/18 | 8,969 | 8,980 | 8,801 | 8,832 | 232,100 |
| 2025/09/17 | 8,809 | 8,989 | 8,770 | 8,917 | 280,500 |
| 2025/09/16 | 9,053 | 9,086 | 8,861 | 8,861 | 284,500 |
| 2025/09/12 | 9,011 | 9,125 | 8,935 | 9,053 | 380,000 |
| 2025/09/11 | 9,122 | 9,175 | 9,001 | 9,088 | 342,700 |
| 2025/09/10 | 9,021 | 9,187 | 9,010 | 9,122 | 525,700 |
| 2025/09/09 | 8,900 | 9,114 | 8,797 | 9,012 | 452,300 |
| 2025/09/08 | 8,784 | 8,992 | 8,762 | 8,870 | 377,900 |
| 2025/09/05 | 8,726 | 8,813 | 8,670 | 8,783 | 270,000 |
| 2025/09/04 | 8,750 | 8,795 | 8,705 | 8,758 | 205,300 |
| 2025/09/03 | 8,784 | 8,931 | 8,760 | 8,783 | 262,200 |
| 2025/09/02 | 8,810 | 8,827 | 8,672 | 8,764 | 346,700 |
| 2025/09/01 | 8,894 | 8,987 | 8,781 | 8,814 | 337,400 |
| 2025/08/29 | 8,992 | 9,014 | 8,820 | 8,894 | 471,400 |
| 2025/08/28 | 9,088 | 9,145 | 8,990 | 9,036 | 227,300 |
| 2025/08/27 | 9,131 | 9,229 | 9,108 | 9,119 | 326,100 |
| 2025/08/26 | 9,350 | 9,355 | 9,171 | 9,230 | 321,800 |
| 2025/08/25 | 9,396 | 9,475 | 9,324 | 9,390 | 273,200 |
| 2025/08/22 | 9,588 | 9,694 | 9,410 | 9,459 | 297,700 |
| 2025/08/21 | 9,657 | 9,657 | 9,544 | 9,643 | 180,800 |
| 2025/08/20 | 9,581 | 9,709 | 9,551 | 9,655 | 218,900 |
| 2025/08/19 | 9,640 | 9,685 | 9,523 | 9,672 | 234,000 |
| 2025/08/18 | 9,576 | 9,686 | 9,515 | 9,545 | 320,300 |
| 2025/08/15 | 9,450 | 9,595 | 9,384 | 9,576 | 346,900 |
| 2025/08/14 | 9,570 | 9,633 | 9,422 | 9,493 | 391,400 |
| 2025/08/13 | 9,500 | 9,700 | 9,415 | 9,700 | 331,100 |
| 2025/08/12 | 9,940 | 9,940 | 9,483 | 9,556 | 689,400 |
| 2025/08/08 | 9,900 | 10,045 | 9,850 | 9,990 | 197,900 |
| 2025/08/07 | 9,800 | 9,999 | 9,799 | 9,900 | 228,200 |
| 2025/08/06 | 9,520 | 9,797 | 9,520 | 9,729 | 228,600 |
| 2025/08/05 | 9,610 | 9,670 | 9,484 | 9,534 | 204,500 |
| 2025/08/04 | 9,600 | 9,620 | 9,468 | 9,558 | 198,500 |
| 2025/08/01 | 9,477 | 9,543 | 9,376 | 9,543 | 217,600 |
| 2025/07/31 | 9,320 | 9,494 | 9,234 | 9,430 | 353,300 |
| 2025/07/30 | 9,244 | 9,263 | 9,160 | 9,246 | 213,300 |
| 2025/07/29 | 9,311 | 9,335 | 9,145 | 9,195 | 244,400 |
| 2025/07/28 | 9,345 | 9,363 | 9,161 | 9,219 | 216,900 |
| 2025/07/25 | 9,318 | 9,499 | 9,249 | 9,364 | 322,600 |
| 2025/07/24 | 9,145 | 9,222 | 9,033 | 9,222 | 382,100 |
| 2025/07/23 | 9,110 | 9,183 | 8,943 | 9,161 | 477,100 |
| 2025/07/22 | 9,385 | 9,405 | 9,101 | 9,223 | 261,800 |
| 2025/07/18 | 9,710 | 9,722 | 9,215 | 9,230 | 522,800 |
| 2025/07/17 | 9,313 | 9,748 | 9,310 | 9,628 | 710,100 |
| 2025/07/16 | 9,117 | 9,346 | 9,015 | 9,232 | 579,600 |
| 2025/07/15 | 8,980 | 9,198 | 8,865 | 8,939 | 793,400 |
| 2025/07/14 | 8,555 | 9,220 | 8,553 | 8,853 | 1,071,100 |
| 2025/07/11 | 9,170 | 9,391 | 9,157 | 9,305 | 423,700 |
| 2025/07/10 | 9,273 | 9,340 | 9,214 | 9,233 | 311,600 |
| 2025/07/09 | 9,530 | 9,640 | 9,230 | 9,273 | 359,500 |
| 2025/07/08 | 9,630 | 9,679 | 9,464 | 9,484 | 457,600 |
| 2025/07/07 | 9,403 | 9,726 | 9,403 | 9,608 | 473,100 |
| 2025/07/04 | 9,090 | 9,367 | 9,069 | 9,305 | 278,700 |
| 2025/07/03 | 9,100 | 9,146 | 9,012 | 9,090 | 220,600 |
| 2025/07/02 | 9,120 | 9,235 | 9,105 | 9,176 | 170,300 |
| 2025/07/01 | 9,193 | 9,299 | 9,100 | 9,165 | 232,200 |
| 2025/06/30 | 9,175 | 9,194 | 9,055 | 9,145 | 202,800 |
| 2025/06/27 | 9,078 | 9,160 | 9,072 | 9,136 | 165,200 |
| 2025/06/26 | 8,948 | 9,062 | 8,948 | 9,036 | 188,700 |
| 2025/06/25 | 9,001 | 9,049 | 8,857 | 8,948 | 247,100 |
| 2025/06/24 | 9,198 | 9,198 | 9,063 | 9,119 | 165,600 |
| 2025/06/23 | 9,106 | 9,199 | 9,028 | 9,132 | 211,300 |
| 2025/06/20 | 9,100 | 9,170 | 9,001 | 9,045 | 404,900 |
| 2025/06/19 | 9,008 | 9,080 | 8,956 | 9,062 | 134,100 |
| 2025/06/18 | 8,909 | 9,007 | 8,866 | 8,932 | 242,800 |
| 2025/06/17 | 9,000 | 9,024 | 8,883 | 8,894 | 399,100 |
| 2025/06/16 | 9,100 | 9,204 | 8,981 | 9,116 | 318,900 |
| 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 |