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
2013/12/30 11,500 11,500 11,360 11,410 32,400
2013/12/27 11,150 11,460 11,150 11,460 54,200
2013/12/26 11,000 11,060 10,890 11,050 30,800
2013/12/25 11,020 11,030 10,780 10,920 40,600
2013/12/24 10,960 11,040 10,950 11,010 50,400
2013/12/20 10,980 11,050 10,810 10,970 132,100
2013/12/19 11,210 11,220 10,940 10,960 97,600
2013/12/18 11,380 11,400 11,280 11,330 56,900
2013/12/17 11,380 11,670 11,060 11,490 167,600
2013/12/16 11,390 11,400 11,230 11,260 64,300
2013/12/13 11,330 11,440 11,190 11,280 72,600
2013/12/12 11,370 11,480 11,200 11,330 78,500
2013/12/11 10,920 11,470 10,850 11,420 239,700
2013/12/10 10,990 11,110 10,510 10,710 248,200
2013/12/09 10,390 10,430 10,080 10,240 77,100
2013/12/06 10,400 10,450 10,190 10,330 85,800
2013/12/05 10,560 10,620 10,410 10,420 62,400
2013/12/04 10,640 10,720 10,460 10,490 65,900
2013/12/03 10,800 10,860 10,680 10,700 41,500
2013/12/02 10,960 11,030 10,810 10,840 37,200
2013/11/29 10,980 11,040 10,920 10,950 47,600
2013/11/28 11,060 11,090 10,950 10,980 30,100
2013/11/27 11,120 11,150 10,980 11,110 71,900
2013/11/26 11,060 11,210 11,050 11,190 97,400
2013/11/25 11,000 11,150 10,990 11,150 32,900
2013/11/22 11,140 11,150 10,920 11,000 69,900
2013/11/21 11,000 11,160 10,880 11,140 60,800
2013/11/20 11,110 11,210 10,930 10,990 66,000
2013/11/19 11,340 11,370 10,980 11,110 79,000
2013/11/18 11,360 11,420 11,270 11,360 73,700
2013/11/15 11,190 11,270 11,120 11,210 42,100
2013/11/14 11,170 11,310 11,100 11,120 68,600
2013/11/13 11,310 11,310 10,990 11,000 89,000
2013/11/12 11,250 11,530 11,200 11,340 58,300
2013/11/11 11,280 11,340 11,180 11,240 24,900
2013/11/08 11,280 11,370 11,220 11,270 34,900
2013/11/07 11,550 11,610 11,350 11,390 42,200
2013/11/06 11,750 11,770 11,590 11,620 28,000
2013/11/05 11,890 11,980 11,740 11,800 75,400
2013/11/01 12,000 12,000 11,700 11,750 25,800
2013/10/31 12,000 12,080 11,940 11,960 56,600
2013/10/30 12,050 12,050 11,910 12,000 76,700
2013/10/29 12,070 12,080 11,930 11,970 53,100
2013/10/28 12,040 12,060 11,970 12,000 57,700
2013/10/25 12,020 12,050 11,910 11,970 41,300
2013/10/24 11,860 12,020 11,810 11,970 52,600
2013/10/23 11,990 12,030 11,830 11,850 54,100
2013/10/22 12,030 12,050 11,870 11,910 66,900
2013/10/21 12,300 12,310 11,970 12,030 88,400
2013/10/18 12,770 12,770 12,280 12,350 81,400
2013/10/17 12,740 12,850 12,660 12,770 53,400
2013/10/16 12,840 12,850 12,660 12,700 37,200
2013/10/15 12,510 12,850 12,440 12,830 49,500
2013/10/11 12,470 12,590 12,380 12,520 52,500
2013/10/10 12,330 12,540 12,170 12,200 66,600
2013/10/09 11,980 12,220 11,970 12,170 30,400
2013/10/08 11,920 12,100 11,720 11,980 50,700
2013/10/07 12,440 12,500 12,030 12,040 68,200
2013/10/04 12,670 12,670 12,430 12,430 44,700
2013/10/03 12,850 12,900 12,700 12,700 30,100
2013/10/02 12,850 12,930 12,770 12,810 42,400
2013/10/01 12,920 12,930 12,760 12,800 24,600
2013/09/30 12,940 12,970 12,830 12,910 35,200
2013/09/27 12,790 13,170 12,780 13,070 71,000
2013/09/26 12,750 12,810 12,590 12,710 36,700
2013/09/25 12,670 12,800 12,560 12,740 37,200
2013/09/24 12,520 12,850 12,510 12,790 48,000
2013/09/20 12,950 12,980 12,570 12,700 85,600
2013/09/19 12,830 13,000 12,560 12,830 64,300
2013/09/18 12,710 13,000 12,670 12,870 34,600
2013/09/17 12,440 12,980 12,410 12,860 79,900
2013/09/13 12,290 12,880 12,290 12,760 64,300
2013/09/12 12,670 12,780 12,380 12,530 47,600
2013/09/11 13,030 13,030 12,630 12,780 58,100
2013/09/10 13,580 13,690 13,140 13,170 94,200
2013/09/09 13,190 13,520 13,140 13,490 79,400
2013/09/06 12,830 13,210 12,740 13,110 116,200
2013/09/05 12,740 12,840 12,620 12,820 77,800
2013/09/04 12,330 12,650 12,270 12,620 82,300
2013/09/03 12,300 12,500 12,110 12,430 55,000
2013/09/02 12,240 12,430 12,160 12,360 34,700
2013/08/30 12,520 12,550 12,080 12,230 85,300
2013/08/29 12,350 12,710 12,180 12,320 87,100
2013/08/28 11,910 12,400 11,690 12,300 57,900
2013/08/27 12,250 12,420 12,000 12,210 70,200
2013/08/26 11,730 12,290 11,700 12,240 89,200
2013/08/23 11,650 11,720 11,440 11,650 57,200
2013/08/22 11,630 11,750 11,410 11,530 63,100
2013/08/21 11,340 11,850 11,070 11,740 134,400
2013/08/20 11,020 11,440 10,930 11,350 78,200
2013/08/19 11,180 11,200 10,990 11,160 44,900
2013/08/16 11,040 11,220 10,920 11,110 55,500
2013/08/15 11,200 11,210 11,020 11,120 61,300
2013/08/14 11,000 11,250 10,830 11,170 76,700
2013/08/13 10,700 10,950 10,630 10,940 78,700
2013/08/12 10,440 10,710 10,310 10,530 54,000
2013/08/09 10,580 10,640 10,360 10,450 63,000
2013/08/08 10,680 10,880 10,630 10,680 58,800
2013/08/07 10,850 10,950 10,700 10,850 79,700
2013/08/06 10,840 11,030 10,540 11,000 109,400
2013/08/05 10,760 10,880 10,650 10,850 46,300
2013/08/02 10,630 10,780 10,480 10,780 41,700
2013/08/01 10,580 10,580 10,430 10,570 54,900
2013/07/31 10,130 10,600 10,010 10,410 88,300
2013/07/30 10,100 10,450 10,060 10,350 108,900
2013/07/29 9,800 10,130 9,800 10,000 71,400
2013/07/26 10,390 10,390 10,020 10,050 109,600
2013/07/25 10,500 10,570 10,430 10,500 71,200
2013/07/24 10,340 10,560 10,240 10,440 69,700
2013/07/23 10,290 10,390 10,180 10,340 46,000
2013/07/22 10,290 10,400 10,120 10,280 45,700
2013/07/19 10,390 10,560 10,140 10,200 68,800
2013/07/18 10,410 10,600 10,320 10,360 98,700
2013/07/17 10,970 10,970 10,280 10,390 209,000
2013/07/16 11,040 11,290 10,630 10,950 197,900
2013/07/12 11,390 11,400 11,020 11,200 85,600
2013/07/11 11,280 11,550 11,140 11,430 64,800
2013/07/10 10,980 11,270 10,980 11,200 57,700
2013/07/09 10,980 11,190 10,870 11,160 78,300
2013/07/08 10,910 11,020 10,900 10,970 38,300
2013/07/05 10,840 10,890 10,720 10,870 26,400
2013/07/04 10,640 10,800 10,550 10,800 30,700
2013/07/03 10,600 10,740 10,490 10,630 46,900
2013/07/02 10,880 10,880 10,360 10,600 66,100
2013/07/01 10,050 10,860 10,050 10,770 199,700
2013/06/28 9,740 10,060 9,740 10,040 97,600
2013/06/27 9,560 9,820 9,380 9,730 136,300
2013/06/26 9,910 10,000 9,500 9,600 91,800
2013/06/25 9,900 10,170 9,700 9,860 110,300
2013/06/24 10,700 10,700 9,870 9,880 92,600
2013/06/21 9,970 10,550 9,970 10,480 102,200
2013/06/20 10,760 10,760 9,780 10,060 301,400
2013/06/19 11,100 11,220 10,760 10,970 131,300
2013/06/18 10,310 11,300 10,260 11,100 318,400
2013/06/17 9,130 10,290 9,100 10,240 143,200
2013/06/14 9,440 9,570 9,000 9,150 151,600
2013/06/13 9,390 9,610 9,300 9,370 91,500
2013/06/12 9,510 9,750 9,260 9,690 95,800
2013/06/11 9,940 9,980 9,610 9,690 60,800
2013/06/10 9,480 9,790 9,460 9,790 60,100
2013/06/07 9,340 9,520 9,080 9,350 124,700
2013/06/06 9,700 9,770 9,320 9,430 144,300
2013/06/05 9,900 10,390 9,850 10,000 183,700
2013/06/04 9,490 10,000 9,310 9,980 144,900
2013/06/03 9,960 10,140 9,610 9,640 90,500
2013/05/31 10,450 10,660 10,070 10,240 128,300
2013/05/30 10,620 10,680 10,380 10,470 112,700
2013/05/29 10,860 10,980 10,610 10,740 167,800
2013/05/28 10,830 10,830 10,420 10,740 203,800
2013/05/27 10,950 11,250 10,450 10,980 90,700
2013/05/24 11,270 11,510 10,890 11,130 121,800
2013/05/23 11,850 12,000 11,520 11,520 192,400
2013/05/22 12,290 12,380 11,840 12,020 139,900
2013/05/21 12,380 12,510 12,160 12,430 136,200
2013/05/20 12,080 12,410 12,010 12,380 148,500
2013/05/17 12,120 12,450 11,970 12,080 100,600
2013/05/16 11,690 12,300 11,670 12,050 259,200
2013/05/15 11,150 11,660 11,010 11,620 246,500
2013/05/14 10,690 10,920 10,670 10,840 110,100
2013/05/13 11,250 11,260 10,670 10,690 195,500
2013/05/10 10,880 11,270 10,770 11,200 223,300
2013/05/09 10,830 11,030 10,670 10,670 81,900
2013/05/08 10,830 11,040 10,600 10,840 115,600
2013/05/07 10,940 10,980 10,790 10,890 103,100
2013/05/02 10,800 10,920 10,670 10,840 67,300
2013/05/01 11,010 11,070 10,750 10,850 66,700
2013/04/30 10,570 10,940 10,550 10,870 112,000
2013/04/26 10,680 10,770 10,540 10,620 122,400
2013/04/25 10,900 10,940 10,660 10,700 96,200
2013/04/24 10,870 10,960 10,780 10,880 106,600
2013/04/23 10,890 10,970 10,700 10,840 115,600
2013/04/22 10,730 10,860 10,600 10,740 141,300
2013/04/19 10,810 10,910 10,550 10,700 121,500
2013/04/18 10,520 11,060 10,330 10,880 254,000
2013/04/17 10,680 10,830 10,320 10,520 154,900
2013/04/16 10,210 10,840 10,000 10,650 423,000
2013/04/15 11,610 11,700 10,520 10,680 368,600
2013/04/12 12,380 12,450 11,790 11,900 134,100
2013/04/11 12,720 12,830 12,290 12,370 115,600
2013/04/10 12,900 13,050 12,570 12,720 88,800
2013/04/09 13,510 13,690 12,540 12,880 116,200
2013/04/08 13,540 13,900 13,130 13,440 99,200
2013/04/05 12,550 13,000 12,300 12,770 113,300
2013/04/04 11,420 12,300 11,170 12,270 126,500
2013/04/03 11,760 11,900 11,020 11,560 145,500
2013/04/02 11,400 11,980 10,880 11,760 121,900
2013/04/01 12,320 12,340 11,420 11,500 73,400
2013/03/29 12,390 12,420 11,940 12,240 58,100
2013/03/28 12,200 12,330 12,130 12,220 69,900
2013/03/27 12,200 12,310 12,120 12,240 61,600
2013/03/26 12,300 12,450 12,110 12,200 63,100
2013/03/25 12,450 12,640 12,140 12,180 94,000
2013/03/22 12,600 12,710 12,420 12,440 65,800
2013/03/21 12,250 12,590 12,150 12,570 177,900
2013/03/19 12,220 12,550 12,170 12,280 70,100
2013/03/18 12,110 12,500 12,020 12,250 108,300
2013/03/15 11,790 12,260 11,760 12,210 188,200
2013/03/14 11,270 11,770 11,240 11,500 124,600
2013/03/13 11,400 11,430 11,210 11,270 117,400
2013/03/12 11,360 11,470 11,200 11,400 110,100
2013/03/11 11,480 11,490 11,220 11,350 70,500
2013/03/08 11,350 11,600 11,350 11,500 113,000
2013/03/07 11,700 11,800 11,440 11,450 62,800
2013/03/06 11,360 11,550 11,230 11,540 76,400
2013/03/05 11,730 11,750 11,030 11,190 105,300
2013/03/04 11,060 11,640 11,060 11,600 143,800
2013/03/01 10,590 11,160 10,560 11,000 203,100
2013/02/28 10,640 10,720 10,440 10,530 181,500
2013/02/27 10,630 10,720 10,430 10,500 127,700
2013/02/26 10,820 10,910 10,690 10,780 134,600
2013/02/25 11,050 11,150 10,870 11,000 139,700
2013/02/22 11,100 11,270 11,020 11,050 149,400
2013/02/21 10,970 11,470 10,940 11,230 138,800
2013/02/20 10,950 10,950 10,670 10,900 130,700
2013/02/19 10,640 10,960 10,620 10,910 74,300
2013/02/18 10,560 10,730 10,530 10,640 78,700
2013/02/15 10,450 10,710 10,360 10,560 95,100
2013/02/14 10,430 10,500 10,230 10,330 74,400
2013/02/13 9,990 10,550 9,990 10,420 114,800
2013/02/12 9,830 10,020 9,830 9,950 54,600
2013/02/08 10,050 10,190 9,800 9,820 92,700
2013/02/07 9,870 10,040 9,720 9,980 66,900
2013/02/06 9,800 9,930 9,790 9,850 63,300
2013/02/05 9,640 9,870 9,600 9,770 62,500
2013/02/04 9,940 9,940 9,640 9,690 63,200
2013/02/01 9,880 9,960 9,790 9,860 72,700
2013/01/31 9,760 9,840 9,750 9,790 83,900
2013/01/30 9,550 9,830 9,530 9,780 120,700
2013/01/29 9,760 9,780 9,540 9,540 68,600
2013/01/28 9,750 9,830 9,670 9,760 45,500
2013/01/25 9,870 9,900 9,690 9,710 79,000
2013/01/24 9,880 10,160 9,730 9,810 94,200
2013/01/23 9,950 10,080 9,920 9,930 59,100
2013/01/22 10,030 10,100 9,890 9,960 68,100
2013/01/21 9,950 10,140 9,950 10,020 62,700
2013/01/18 10,270 10,290 9,960 10,020 99,000
2013/01/17 10,290 10,340 9,960 10,040 164,100
2013/01/16 10,050 10,450 10,030 10,290 179,900
2013/01/15 9,260 10,380 9,250 10,050 330,300
2013/01/11 9,250 9,420 9,110 9,180 95,500
2013/01/10 9,490 9,500 9,160 9,210 98,500
2013/01/09 9,150 9,460 9,140 9,410 102,000
2013/01/08 9,020 9,220 9,020 9,110 84,300
2013/01/07 8,920 9,080 8,840 9,010 75,800
2013/01/04 8,530 8,930 8,480 8,920 131,300

このページの先頭へ