日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/08/07 6,298 6,516 6,210 6,455 404,500
2026/08/06 6,350 6,375 6,280 6,323 298,600
2026/08/05 6,220 6,398 6,201 6,250 382,200
2026/08/04 6,400 6,419 6,264 6,311 318,200
2026/08/03 6,328 6,407 6,265 6,377 449,300
2026/07/31 6,601 6,633 6,369 6,383 499,500
2026/07/30 7,037 7,089 6,742 6,880 473,500
2026/07/29 6,666 7,025 6,665 7,004 889,000
2026/07/28 6,485 6,631 6,450 6,612 514,700
2026/07/27 6,161 6,420 6,148 6,385 302,500
2026/07/24 6,177 6,294 6,147 6,236 342,200
2026/07/23 6,091 6,210 6,037 6,203 286,000
2026/07/22 6,065 6,190 6,016 6,181 575,500
2026/07/21 6,401 6,437 6,188 6,250 499,100
2026/07/17 6,450 6,612 6,391 6,448 435,700
2026/07/16 6,300 6,430 6,211 6,307 378,600
2026/07/15 6,576 6,590 6,237 6,240 753,200
2026/07/14 6,569 6,650 6,334 6,553 951,100
2026/07/13 6,330 6,474 6,286 6,369 646,100
2026/07/10 6,441 6,442 6,314 6,362 508,300
2026/07/09 6,601 6,603 6,490 6,515 252,600
2026/07/08 6,773 6,773 6,555 6,618 337,400
2026/07/07 6,650 6,769 6,595 6,747 467,300
2026/07/06 6,465 6,655 6,459 6,650 349,200
2026/07/03 6,500 6,634 6,421 6,421 488,500
2026/07/02 6,197 6,389 6,151 6,366 498,200
2026/07/01 6,044 6,116 6,020 6,078 438,200
2026/06/30 6,310 6,331 6,130 6,186 406,300
2026/06/29 6,165 6,297 6,146 6,274 376,700
2026/06/26 6,076 6,165 6,026 6,165 385,300
2026/06/25 6,038 6,068 5,960 6,000 221,700
2026/06/24 6,004 6,087 5,956 6,000 297,600
2026/06/23 5,900 5,978 5,852 5,963 302,300
2026/06/22 6,030 6,042 5,914 5,934 291,800
2026/06/19 5,952 6,006 5,910 5,995 286,500
2026/06/18 5,994 6,021 5,941 6,012 333,600
2026/06/17 6,030 6,129 6,000 6,055 225,700
2026/06/16 6,050 6,099 5,960 6,000 316,600
2026/06/15 6,052 6,187 6,027 6,150 270,600
2026/06/12 6,068 6,078 5,993 6,076 305,500
2026/06/11 6,250 6,361 6,119 6,124 415,800
2026/06/10 6,080 6,167 6,040 6,150 233,300
2026/06/09 6,070 6,160 6,000 6,012 293,100
2026/06/08 5,902 6,105 5,902 6,066 552,600
2026/06/05 5,732 5,880 5,722 5,802 292,100
2026/06/04 5,851 5,880 5,741 5,761 314,000
2026/06/03 5,689 5,788 5,666 5,788 374,300
2026/06/02 5,751 5,802 5,615 5,710 722,800
2026/06/01 6,006 6,006 5,653 5,829 744,800
2026/05/29 5,906 6,089 5,886 6,012 467,400
2026/05/28 5,980 6,050 5,838 5,920 372,400
2026/05/27 5,795 5,922 5,766 5,917 563,400
2026/05/26 5,900 5,949 5,826 5,830 379,300
2026/05/25 6,011 6,032 5,835 5,881 478,200
2026/05/22 6,106 6,106 5,986 6,048 324,200
2026/05/21 6,197 6,249 6,159 6,179 341,900
2026/05/20 6,259 6,259 6,083 6,181 352,100
2026/05/19 6,269 6,373 6,244 6,299 346,700
2026/05/18 6,330 6,330 6,156 6,169 302,900
2026/05/15 6,101 6,269 6,086 6,269 349,800
2026/05/14 6,224 6,231 6,105 6,134 271,100
2026/05/13 6,239 6,304 6,204 6,208 238,100
2026/05/12 6,230 6,282 6,152 6,217 381,800
2026/05/11 6,272 6,418 6,262 6,316 446,900
2026/05/08 6,422 6,438 6,237 6,272 542,000
2026/05/07 6,031 6,462 6,025 6,419 1,016,500
2026/05/01 6,080 6,209 6,031 6,168 412,300
2026/04/30 6,218 6,243 6,020 6,043 437,900
2026/04/28 6,162 6,246 6,133 6,243 339,700
2026/04/27 6,066 6,269 6,058 6,210 447,400
2026/04/24 6,149 6,175 6,087 6,090 347,600
2026/04/23 6,300 6,341 6,195 6,201 502,700
2026/04/22 6,339 6,426 6,315 6,350 304,400
2026/04/21 6,381 6,390 6,334 6,342 251,100
2026/04/20 6,346 6,470 6,329 6,330 416,700
2026/04/17 6,344 6,376 6,288 6,302 507,700
2026/04/16 6,345 6,428 6,292 6,320 513,700
2026/04/15 6,450 6,454 6,283 6,346 779,900
2026/04/14 6,643 6,710 6,307 6,466 1,404,800
2026/04/13 6,410 6,420 6,292 6,348 613,300
2026/04/10 6,622 6,661 6,420 6,420 504,000
2026/04/09 6,830 6,914 6,588 6,588 510,800
2026/04/08 6,809 6,932 6,796 6,828 410,500
2026/04/07 6,721 6,808 6,695 6,779 317,400
2026/04/06 6,725 6,783 6,718 6,721 397,600
2026/04/03 6,700 6,755 6,657 6,657 367,900
2026/03/27 6,624 6,709 6,615 6,667 298,200
2026/03/26 6,564 6,604 6,531 6,568 216,300
2026/03/25 6,586 6,662 6,537 6,563 356,500
2026/03/24 6,507 6,612 6,505 6,552 378,600
2026/03/23 6,678 6,698 6,524 6,533 339,000
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

このページの先頭へ