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 |
|---|---|---|---|---|---|
| 2024/04/23 | 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 |
| 2023/10/02 | 15,380 | 15,440 | 15,070 | 15,085 | 150,900 |
| 2023/09/29 | 15,460 | 15,525 | 15,235 | 15,295 | 111,400 |
| 2023/09/28 | 15,585 | 15,585 | 15,220 | 15,415 | 147,300 |
| 2023/09/27 | 15,565 | 15,840 | 15,505 | 15,695 | 164,600 |
| 2023/09/26 | 15,740 | 16,085 | 15,660 | 15,860 | 197,400 |
| 2023/09/25 | 15,030 | 15,655 | 15,000 | 15,640 | 252,100 |
| 2023/09/22 | 15,170 | 15,195 | 14,905 | 14,905 | 188,600 |
| 2023/09/21 | 15,710 | 15,725 | 15,210 | 15,285 | 183,400 |
| 2023/09/20 | 15,805 | 15,855 | 15,700 | 15,710 | 111,600 |
| 2023/09/19 | 15,780 | 15,910 | 15,605 | 15,790 | 252,800 |
| 2023/09/15 | 16,595 | 16,620 | 16,040 | 16,110 | 281,300 |
| 2023/09/14 | 16,680 | 16,715 | 16,545 | 16,625 | 216,000 |
| 2023/09/13 | 16,770 | 16,860 | 16,510 | 16,670 | 238,600 |
| 2023/09/12 | 16,690 | 16,885 | 16,680 | 16,830 | 115,000 |
| 2023/09/11 | 16,955 | 16,955 | 16,540 | 16,745 | 129,800 |
| 2023/09/08 | 17,010 | 17,135 | 16,755 | 16,800 | 168,900 |
| 2023/09/07 | 17,015 | 17,090 | 16,915 | 17,010 | 152,200 |
| 2023/09/06 | 16,980 | 17,005 | 16,790 | 16,915 | 125,800 |
| 2023/09/05 | 17,070 | 17,145 | 16,830 | 16,905 | 117,100 |
| 2023/09/04 | 17,130 | 17,300 | 17,035 | 17,185 | 89,600 |
| 2023/09/01 | 17,115 | 17,235 | 17,050 | 17,135 | 79,300 |
| 2023/08/31 | 16,900 | 17,120 | 16,885 | 17,115 | 74,700 |
| 2023/08/30 | 16,870 | 16,980 | 16,830 | 16,940 | 75,000 |
| 2023/08/29 | 16,925 | 17,030 | 16,895 | 16,935 | 118,100 |
| 2023/08/28 | 16,990 | 16,995 | 16,600 | 16,865 | 108,400 |
| 2023/08/25 | 16,860 | 16,935 | 16,800 | 16,865 | 81,600 |
| 2023/08/24 | 17,000 | 17,075 | 16,915 | 16,980 | 87,300 |
| 2023/08/23 | 16,990 | 17,090 | 16,905 | 16,965 | 68,900 |
| 2023/08/22 | 17,070 | 17,180 | 16,955 | 17,125 | 100,400 |
| 2023/08/21 | 16,805 | 17,030 | 16,790 | 16,970 | 58,600 |
| 2023/08/18 | 16,945 | 16,945 | 16,710 | 16,825 | 90,500 |
| 2023/08/17 | 17,105 | 17,135 | 16,915 | 17,005 | 100,600 |
| 2023/08/16 | 16,930 | 17,115 | 16,830 | 17,000 | 85,300 |
| 2023/08/15 | 17,175 | 17,185 | 17,025 | 17,050 | 79,600 |
| 2023/08/14 | 17,280 | 17,440 | 16,985 | 17,050 | 172,100 |
| 2023/08/10 | 17,090 | 17,100 | 16,835 | 17,070 | 171,800 |
| 2023/08/09 | 16,620 | 17,055 | 16,550 | 16,875 | 208,000 |
| 2023/08/08 | 16,340 | 16,720 | 16,305 | 16,680 | 156,500 |
| 2023/08/07 | 16,145 | 16,145 | 15,970 | 16,105 | 91,700 |
| 2023/08/04 | 16,020 | 16,150 | 15,985 | 16,145 | 82,700 |
| 2023/08/03 | 16,060 | 16,060 | 15,770 | 15,880 | 114,900 |
| 2023/08/02 | 16,270 | 16,375 | 16,060 | 16,060 | 177,500 |
| 2023/08/01 | 16,530 | 16,530 | 16,320 | 16,485 | 93,700 |
| 2023/07/31 | 16,455 | 16,535 | 16,290 | 16,430 | 145,700 |
| 2023/07/28 | 16,075 | 16,380 | 16,055 | 16,320 | 193,800 |
| 2023/07/27 | 16,040 | 16,205 | 15,940 | 16,175 | 125,500 |
| 2023/07/26 | 15,840 | 16,110 | 15,795 | 16,055 | 132,100 |
| 2023/07/25 | 15,840 | 15,900 | 15,670 | 15,805 | 139,300 |
| 2023/07/24 | 15,905 | 15,950 | 15,695 | 15,900 | 129,100 |
| 2023/07/21 | 15,625 | 15,665 | 15,420 | 15,665 | 204,300 |
| 2023/07/20 | 15,890 | 16,000 | 15,655 | 15,710 | 133,100 |
| 2023/07/19 | 15,810 | 15,870 | 15,655 | 15,820 | 253,700 |
| 2023/07/18 | 15,700 | 15,845 | 15,655 | 15,715 | 153,800 |
| 2023/07/14 | 15,800 | 15,870 | 15,500 | 15,570 | 291,600 |
| 2023/07/13 | 15,995 | 16,170 | 15,840 | 16,035 | 186,600 |
| 2023/07/12 | 15,920 | 16,085 | 15,830 | 15,840 | 315,100 |
| 2023/07/11 | 15,570 | 16,330 | 15,375 | 16,020 | 822,000 |
| 2023/07/10 | 14,665 | 14,940 | 14,430 | 14,915 | 342,400 |
| 2023/07/07 | 14,420 | 14,665 | 14,295 | 14,570 | 197,900 |
| 2023/07/06 | 14,410 | 14,495 | 14,385 | 14,435 | 110,000 |
| 2023/07/05 | 14,390 | 14,540 | 14,355 | 14,500 | 95,600 |
| 2023/07/04 | 14,525 | 14,565 | 14,395 | 14,425 | 114,100 |
| 2023/07/03 | 14,595 | 14,670 | 14,555 | 14,630 | 124,600 |
| 2023/06/30 | 14,580 | 14,640 | 14,495 | 14,570 | 111,600 |