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 |
|---|---|---|---|---|---|
| 2024/07/26 | 13,030 | 13,170 | 12,870 | 12,870 | 278,700 |
| 2024/07/25 | 12,500 | 13,160 | 12,415 | 12,860 | 464,900 |
| 2024/07/24 | 12,585 | 12,590 | 12,315 | 12,365 | 270,100 |
| 2024/07/23 | 12,730 | 12,765 | 12,490 | 12,585 | 380,900 |
| 2024/07/22 | 12,285 | 13,040 | 12,215 | 13,030 | 679,000 |
| 2024/07/19 | 12,305 | 12,370 | 12,120 | 12,155 | 251,000 |
| 2024/07/18 | 12,030 | 12,415 | 11,880 | 12,090 | 464,600 |
| 2024/07/17 | 11,925 | 12,150 | 11,660 | 11,780 | 635,700 |
| 2024/07/16 | 12,000 | 12,060 | 11,555 | 11,655 | 968,200 |
| 2024/07/12 | 12,700 | 12,855 | 12,625 | 12,815 | 245,200 |
| 2024/07/11 | 12,745 | 12,790 | 12,580 | 12,655 | 274,000 |
| 2024/07/10 | 12,710 | 12,735 | 12,575 | 12,635 | 172,400 |
| 2024/07/09 | 12,850 | 12,885 | 12,725 | 12,795 | 165,000 |
| 2024/07/08 | 12,855 | 13,010 | 12,765 | 12,935 | 144,900 |
| 2024/07/05 | 13,110 | 13,110 | 12,770 | 12,785 | 206,500 |
| 2024/07/04 | 13,110 | 13,140 | 13,020 | 13,070 | 85,000 |
| 2024/07/03 | 13,070 | 13,145 | 13,010 | 13,105 | 110,600 |
| 2024/07/02 | 12,955 | 13,060 | 12,910 | 13,005 | 97,200 |
| 2024/07/01 | 13,130 | 13,130 | 12,900 | 12,950 | 139,100 |
| 2024/06/28 | 13,050 | 13,065 | 12,890 | 12,975 | 124,700 |
| 2024/06/27 | 13,115 | 13,130 | 12,950 | 13,050 | 170,000 |
| 2024/06/26 | 13,345 | 13,350 | 13,165 | 13,180 | 146,200 |
| 2024/06/25 | 13,190 | 13,415 | 13,145 | 13,345 | 235,900 |
| 2024/06/24 | 12,825 | 13,205 | 12,790 | 13,150 | 226,900 |
| 2024/06/21 | 12,780 | 13,010 | 12,700 | 12,770 | 269,400 |
| 2024/06/20 | 12,725 | 12,870 | 12,660 | 12,770 | 161,500 |
| 2024/06/19 | 12,670 | 12,690 | 12,555 | 12,615 | 147,200 |
| 2024/06/18 | 12,800 | 12,925 | 12,775 | 12,840 | 139,000 |
| 2024/06/17 | 12,415 | 12,805 | 12,415 | 12,720 | 223,700 |
| 2024/06/14 | 12,460 | 12,615 | 12,400 | 12,400 | 263,900 |
| 2024/06/13 | 12,790 | 12,820 | 12,570 | 12,630 | 126,900 |
| 2024/06/12 | 12,740 | 12,895 | 12,560 | 12,730 | 208,200 |
| 2024/06/11 | 12,955 | 13,115 | 12,870 | 12,975 | 145,100 |
| 2024/06/10 | 12,685 | 13,120 | 12,665 | 13,045 | 218,200 |
| 2024/06/07 | 12,835 | 12,850 | 12,665 | 12,665 | 72,000 |
| 2024/06/06 | 12,750 | 12,840 | 12,645 | 12,720 | 126,700 |
| 2024/06/05 | 12,895 | 13,085 | 12,730 | 12,835 | 318,000 |
| 2024/06/04 | 12,535 | 13,020 | 12,410 | 12,855 | 279,000 |
| 2024/06/03 | 12,670 | 12,740 | 12,510 | 12,540 | 212,700 |
| 2024/05/31 | 12,400 | 12,710 | 12,300 | 12,690 | 341,200 |
| 2024/05/30 | 12,630 | 12,805 | 12,480 | 12,585 | 569,000 |
| 2024/05/29 | 12,970 | 13,035 | 12,810 | 12,860 | 925,100 |
| 2024/05/28 | 12,905 | 13,025 | 12,755 | 12,970 | 387,800 |
| 2024/05/27 | 12,900 | 13,095 | 12,860 | 12,875 | 436,000 |
| 2024/05/24 | 13,190 | 13,200 | 12,975 | 12,990 | 300,900 |
| 2024/05/23 | 13,310 | 13,340 | 13,155 | 13,260 | 231,600 |
| 2024/05/22 | 13,635 | 13,635 | 13,340 | 13,370 | 338,900 |
| 2024/05/21 | 13,960 | 14,025 | 13,650 | 13,740 | 292,100 |
| 2024/05/20 | 14,100 | 14,150 | 13,950 | 13,990 | 192,900 |
| 2024/05/17 | 14,015 | 14,175 | 13,990 | 14,110 | 274,900 |
| 2024/05/16 | 13,970 | 14,105 | 13,815 | 14,095 | 282,100 |
| 2024/05/15 | 14,145 | 14,320 | 14,005 | 14,015 | 162,400 |
| 2024/05/14 | 13,660 | 14,140 | 13,660 | 14,130 | 244,700 |
| 2024/05/13 | 13,800 | 13,875 | 13,590 | 13,755 | 355,100 |
| 2024/05/10 | 14,280 | 14,365 | 13,650 | 13,655 | 508,900 |
| 2024/05/09 | 14,720 | 14,785 | 14,300 | 14,430 | 273,800 |
| 2024/05/08 | 15,120 | 15,175 | 14,835 | 14,860 | 204,400 |
| 2024/05/07 | 14,790 | 15,165 | 14,710 | 15,060 | 294,600 |
| 2024/05/02 | 14,710 | 14,735 | 14,600 | 14,700 | 126,900 |
| 2024/05/01 | 14,500 | 14,580 | 14,440 | 14,565 | 112,100 |
| 2024/04/30 | 14,495 | 14,565 | 14,380 | 14,550 | 101,900 |
| 2024/04/26 | 14,410 | 14,410 | 14,165 | 14,390 | 158,200 |
| 2024/04/25 | 14,500 | 14,600 | 14,380 | 14,505 | 130,400 |
| 2024/04/24 | 14,570 | 14,570 | 14,365 | 14,415 | 124,600 |
| 2024/04/23 | 14,150 | 14,545 | 14,100 | 14,465 | 175,300 |
| 2024/04/22 | 14,430 | 14,605 | 14,060 | 14,200 | 417,900 |
| 2024/04/19 | 14,705 | 14,765 | 14,415 | 14,430 | 267,300 |
| 2024/04/18 | 14,435 | 14,980 | 14,435 | 14,765 | 395,900 |
| 2024/04/17 | 14,135 | 14,630 | 14,035 | 14,335 | 394,500 |
| 2024/04/16 | 13,750 | 14,140 | 13,690 | 13,955 | 291,300 |
| 2024/04/15 | 14,700 | 14,705 | 13,640 | 13,860 | 641,500 |
| 2024/04/12 | 13,955 | 14,105 | 13,910 | 14,040 | 215,100 |
| 2024/04/11 | 13,685 | 13,895 | 13,615 | 13,890 | 151,200 |
| 2024/04/10 | 13,900 | 13,955 | 13,765 | 13,765 | 126,100 |
| 2024/04/09 | 13,955 | 14,230 | 13,880 | 13,880 | 207,300 |
| 2024/04/08 | 13,775 | 13,825 | 13,665 | 13,755 | 151,700 |
| 2024/04/05 | 13,760 | 13,895 | 13,695 | 13,870 | 138,700 |
| 2024/04/04 | 13,855 | 13,920 | 13,765 | 13,800 | 152,200 |
| 2024/04/03 | 13,805 | 13,935 | 13,730 | 13,885 | 130,700 |
| 2024/04/02 | 13,975 | 13,985 | 13,700 | 13,870 | 187,600 |
| 2024/04/01 | 14,320 | 14,320 | 13,815 | 13,900 | 281,100 |
| 2024/03/29 | 14,385 | 14,535 | 14,300 | 14,470 | 113,600 |
| 2024/03/28 | 14,445 | 14,500 | 14,320 | 14,335 | 120,500 |
| 2024/03/27 | 14,520 | 14,590 | 14,260 | 14,300 | 148,300 |
| 2024/03/26 | 14,260 | 14,420 | 14,140 | 14,405 | 146,000 |
| 2024/03/25 | 14,265 | 14,420 | 14,180 | 14,260 | 145,100 |
| 2024/03/22 | 14,170 | 14,260 | 13,980 | 14,210 | 150,700 |
| 2024/03/21 | 14,295 | 14,350 | 14,175 | 14,300 | 145,600 |
| 2024/03/19 | 14,170 | 14,275 | 14,120 | 14,255 | 79,400 |
| 2024/03/18 | 14,200 | 14,300 | 14,155 | 14,235 | 104,000 |
| 2024/03/15 | 14,265 | 14,350 | 14,150 | 14,190 | 108,900 |
| 2024/03/14 | 14,035 | 14,250 | 13,995 | 14,235 | 118,800 |
| 2024/03/13 | 14,160 | 14,425 | 14,065 | 14,150 | 203,200 |
| 2024/03/12 | 13,635 | 14,115 | 13,545 | 14,080 | 216,100 |
| 2024/03/11 | 13,745 | 13,805 | 13,520 | 13,650 | 157,900 |
| 2024/03/08 | 13,835 | 13,840 | 13,665 | 13,745 | 219,400 |
| 2024/03/07 | 14,005 | 14,065 | 13,945 | 14,030 | 139,800 |
| 2024/03/06 | 14,060 | 14,215 | 14,030 | 14,155 | 126,100 |
| 2024/03/05 | 14,025 | 14,120 | 13,935 | 13,990 | 109,500 |
| 2024/03/04 | 14,460 | 14,510 | 14,040 | 14,180 | 177,700 |
| 2024/03/01 | 14,560 | 14,750 | 14,470 | 14,485 | 161,200 |
| 2024/02/29 | 14,540 | 14,715 | 14,380 | 14,630 | 159,300 |
| 2024/02/28 | 14,580 | 14,580 | 14,420 | 14,510 | 155,100 |
| 2024/02/27 | 14,850 | 14,925 | 14,680 | 14,680 | 160,700 |
| 2024/02/26 | 14,835 | 15,135 | 14,795 | 14,810 | 295,300 |
| 2024/02/22 | 15,000 | 15,060 | 14,700 | 14,720 | 216,600 |
| 2024/02/21 | 15,030 | 15,100 | 14,915 | 15,030 | 107,100 |
| 2024/02/20 | 15,140 | 15,180 | 15,020 | 15,030 | 93,700 |
| 2024/02/19 | 15,070 | 15,210 | 14,990 | 15,150 | 133,100 |
| 2024/02/16 | 15,040 | 15,220 | 14,990 | 15,090 | 123,700 |
| 2024/02/15 | 15,200 | 15,200 | 14,995 | 15,030 | 126,800 |
| 2024/02/14 | 15,385 | 15,440 | 15,125 | 15,185 | 117,800 |
| 2024/02/13 | 15,485 | 15,510 | 15,080 | 15,315 | 178,400 |
| 2024/02/09 | 15,455 | 15,580 | 15,375 | 15,485 | 185,900 |
| 2024/02/08 | 15,920 | 16,025 | 15,520 | 15,535 | 189,400 |
| 2024/02/07 | 16,100 | 16,195 | 16,000 | 16,000 | 90,300 |
| 2024/02/06 | 16,150 | 16,290 | 16,055 | 16,085 | 111,500 |
| 2024/02/05 | 15,860 | 16,155 | 15,860 | 16,140 | 141,700 |
| 2024/02/02 | 16,090 | 16,090 | 15,855 | 15,860 | 108,800 |
| 2024/02/01 | 15,835 | 16,130 | 15,810 | 15,960 | 188,700 |
| 2024/01/31 | 15,655 | 15,935 | 15,610 | 15,855 | 125,800 |
| 2024/01/30 | 15,840 | 15,950 | 15,620 | 15,735 | 547,900 |
| 2024/01/29 | 15,685 | 15,820 | 15,610 | 15,765 | 102,500 |
| 2024/01/26 | 15,435 | 15,760 | 15,400 | 15,665 | 132,400 |
| 2024/01/25 | 15,535 | 15,705 | 15,475 | 15,490 | 106,700 |
| 2024/01/24 | 16,000 | 16,030 | 15,595 | 15,600 | 141,700 |
| 2024/01/23 | 15,590 | 15,870 | 15,525 | 15,860 | 157,700 |
| 2024/01/22 | 15,510 | 15,580 | 15,415 | 15,550 | 143,200 |
| 2024/01/19 | 15,725 | 15,955 | 15,515 | 15,595 | 259,100 |
| 2024/01/18 | 15,610 | 15,905 | 15,385 | 15,740 | 236,000 |
| 2024/01/17 | 14,925 | 15,700 | 14,875 | 15,575 | 516,000 |
| 2024/01/16 | 15,120 | 15,165 | 14,780 | 14,910 | 342,100 |
| 2024/01/15 | 15,600 | 15,600 | 15,175 | 15,195 | 487,900 |
| 2024/01/12 | 15,990 | 16,095 | 15,690 | 15,820 | 299,100 |
| 2024/01/11 | 16,310 | 16,345 | 15,975 | 16,040 | 233,800 |
| 2024/01/10 | 16,165 | 16,310 | 16,060 | 16,240 | 183,100 |
| 2024/01/09 | 15,990 | 16,230 | 15,985 | 16,220 | 189,800 |
| 2024/01/05 | 16,155 | 16,195 | 15,765 | 15,965 | 151,900 |
| 2024/01/04 | 16,085 | 16,295 | 16,000 | 16,265 | 147,000 |
| 2023/12/29 | 16,310 | 16,385 | 16,165 | 16,285 | 105,800 |
| 2023/12/28 | 16,300 | 16,450 | 16,230 | 16,390 | 55,400 |
| 2023/12/27 | 16,300 | 16,480 | 16,235 | 16,480 | 80,400 |
| 2023/12/26 | 16,120 | 16,300 | 16,065 | 16,245 | 55,400 |
| 2023/12/25 | 16,400 | 16,440 | 16,155 | 16,195 | 53,900 |
| 2023/12/22 | 15,665 | 16,270 | 15,665 | 16,210 | 122,700 |
| 2023/12/21 | 15,720 | 15,815 | 15,605 | 15,715 | 117,900 |
| 2023/12/20 | 15,700 | 15,835 | 15,600 | 15,665 | 132,300 |
| 2023/12/19 | 15,300 | 15,570 | 15,300 | 15,570 | 122,500 |
| 2023/12/18 | 15,435 | 15,505 | 15,270 | 15,440 | 132,500 |
| 2023/12/15 | 15,800 | 16,040 | 15,325 | 15,445 | 360,800 |
| 2023/12/14 | 16,595 | 16,715 | 16,330 | 16,455 | 184,700 |
| 2023/12/13 | 16,600 | 16,725 | 16,435 | 16,590 | 183,200 |
| 2023/12/12 | 17,210 | 17,250 | 16,860 | 17,000 | 150,100 |
| 2023/12/11 | 16,620 | 17,145 | 16,500 | 17,120 | 206,400 |
| 2023/12/08 | 16,650 | 17,065 | 16,600 | 16,690 | 288,800 |
| 2023/12/07 | 16,340 | 16,590 | 16,330 | 16,470 | 174,900 |
| 2023/12/06 | 16,175 | 16,295 | 16,020 | 16,295 | 122,300 |
| 2023/12/05 | 15,925 | 16,205 | 15,865 | 16,155 | 120,800 |
| 2023/12/04 | 15,705 | 16,070 | 15,700 | 16,065 | 218,300 |
| 2023/12/01 | 15,775 | 15,925 | 15,665 | 15,815 | 136,600 |
| 2023/11/30 | 15,595 | 15,890 | 15,520 | 15,650 | 187,100 |
| 2023/11/29 | 15,590 | 15,835 | 15,415 | 15,820 | 497,800 |
| 2023/11/28 | 15,580 | 15,700 | 15,505 | 15,505 | 902,000 |
| 2023/11/27 | 15,480 | 15,665 | 15,465 | 15,580 | 446,800 |
| 2023/11/24 | 15,475 | 15,500 | 15,270 | 15,480 | 450,100 |
| 2023/11/22 | 15,495 | 15,525 | 15,185 | 15,440 | 270,700 |
| 2023/11/21 | 15,585 | 15,585 | 15,255 | 15,425 | 250,600 |
| 2023/11/20 | 15,920 | 15,920 | 15,700 | 15,715 | 184,200 |
| 2023/11/17 | 15,915 | 16,050 | 15,755 | 15,840 | 136,700 |
| 2023/11/16 | 16,000 | 16,085 | 15,875 | 16,060 | 267,000 |
| 2023/11/15 | 15,850 | 16,160 | 15,615 | 16,130 | 288,100 |
| 2023/11/14 | 15,900 | 15,910 | 15,670 | 15,735 | 150,700 |
| 2023/11/13 | 15,620 | 15,815 | 15,615 | 15,735 | 170,800 |
| 2023/11/10 | 15,600 | 15,615 | 15,420 | 15,560 | 135,500 |
| 2023/11/09 | 15,550 | 15,630 | 15,275 | 15,550 | 175,600 |
| 2023/11/08 | 15,220 | 15,540 | 15,180 | 15,470 | 201,000 |
| 2023/11/07 | 15,575 | 15,575 | 15,185 | 15,215 | 206,400 |
| 2023/11/06 | 15,975 | 15,995 | 15,580 | 15,595 | 178,400 |
| 2023/11/02 | 15,755 | 15,805 | 15,605 | 15,800 | 148,700 |
| 2023/11/01 | 15,645 | 15,740 | 15,455 | 15,640 | 180,500 |
| 2023/10/31 | 15,185 | 15,720 | 15,105 | 15,695 | 197,700 |
| 2023/10/30 | 15,140 | 15,200 | 14,970 | 15,090 | 133,900 |
| 2023/10/27 | 15,000 | 15,235 | 14,880 | 15,165 | 124,000 |
| 2023/10/26 | 14,955 | 15,135 | 14,865 | 15,010 | 176,800 |
| 2023/10/25 | 14,900 | 14,990 | 14,780 | 14,815 | 163,900 |
| 2023/10/24 | 14,715 | 14,955 | 14,600 | 14,895 | 247,600 |
| 2023/10/23 | 14,205 | 14,530 | 14,155 | 14,450 | 185,600 |
| 2023/10/20 | 14,200 | 14,360 | 14,120 | 14,265 | 158,400 |
| 2023/10/19 | 14,190 | 14,385 | 14,115 | 14,265 | 167,400 |
| 2023/10/18 | 14,255 | 14,300 | 13,860 | 14,190 | 246,200 |
| 2023/10/17 | 14,260 | 14,445 | 14,210 | 14,415 | 340,100 |
| 2023/10/16 | 13,670 | 14,160 | 13,650 | 14,125 | 388,100 |
| 2023/10/13 | 14,200 | 14,205 | 13,750 | 13,820 | 408,100 |
| 2023/10/12 | 14,400 | 14,600 | 14,065 | 14,200 | 851,700 |
| 2023/10/11 | 16,160 | 16,205 | 15,480 | 15,645 | 221,100 |
| 2023/10/10 | 15,620 | 15,930 | 15,550 | 15,900 | 228,300 |
| 2023/10/06 | 15,635 | 15,850 | 15,600 | 15,720 | 188,300 |
| 2023/10/05 | 15,335 | 15,570 | 15,280 | 15,530 | 129,800 |
| 2023/10/04 | 15,200 | 15,580 | 15,100 | 15,390 | 252,800 |
| 2023/10/03 | 15,010 | 15,220 | 15,005 | 15,095 | 112,200 |