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
2014/12/30 16,830 16,850 16,390 16,450 37,600
2014/12/29 16,800 16,950 16,660 16,840 29,100
2014/12/26 16,580 16,720 16,500 16,660 28,500
2014/12/25 16,380 16,500 16,300 16,440 35,000
2014/12/24 16,210 16,500 16,130 16,450 38,300
2014/12/22 16,370 16,430 16,040 16,120 30,800
2014/12/19 16,290 16,580 16,210 16,370 57,900
2014/12/18 16,180 16,260 16,020 16,050 51,900
2014/12/17 15,920 16,250 15,880 15,930 107,400
2014/12/16 16,150 16,250 15,560 15,730 69,900
2014/12/15 15,490 16,200 15,490 16,130 79,000
2014/12/12 15,540 15,760 15,430 15,630 68,000
2014/12/11 15,630 15,890 15,610 15,690 30,700
2014/12/10 15,800 16,020 15,700 15,770 60,000
2014/12/09 16,130 16,230 15,910 15,980 52,300
2014/12/08 16,250 16,350 16,120 16,280 31,000
2014/12/05 16,270 16,340 16,040 16,300 42,300
2014/12/04 16,140 16,440 16,140 16,270 34,000
2014/12/03 16,370 16,370 16,170 16,210 45,700
2014/12/02 16,170 16,440 16,120 16,220 60,800
2014/12/01 15,750 16,390 15,750 16,370 85,900
2014/11/28 15,620 15,750 15,420 15,720 53,000
2014/11/27 15,290 15,660 15,290 15,480 53,500
2014/11/26 15,300 15,510 15,240 15,440 88,300
2014/11/25 15,900 15,950 15,310 15,380 172,400
2014/11/21 16,400 16,470 16,100 16,180 46,100
2014/11/20 16,300 16,390 16,110 16,300 44,100
2014/11/19 16,280 16,400 16,220 16,250 35,200
2014/11/18 16,220 16,450 16,220 16,300 36,100
2014/11/17 16,770 16,900 16,210 16,260 52,000
2014/11/14 16,750 16,790 16,580 16,660 46,200
2014/11/13 16,450 16,600 16,280 16,530 36,800
2014/11/12 16,100 16,640 16,100 16,560 88,400
2014/11/11 16,420 16,430 16,060 16,140 61,600
2014/11/10 15,900 16,430 15,810 16,420 79,000
2014/11/07 16,030 16,200 15,920 15,950 33,600
2014/11/06 16,480 16,490 15,930 16,030 52,500
2014/11/05 15,900 16,190 15,850 16,160 52,300
2014/11/04 16,390 16,390 15,750 15,780 90,900
2014/10/31 15,130 15,940 15,130 15,910 93,900
2014/10/30 15,070 15,140 14,940 14,970 43,500
2014/10/29 15,170 15,170 14,870 14,970 43,500
2014/10/28 15,140 15,320 14,960 15,000 42,900
2014/10/27 15,110 15,240 14,890 15,030 62,600
2014/10/24 15,180 15,180 14,780 14,870 94,800
2014/10/23 15,400 15,550 15,010 15,110 114,500
2014/10/22 15,050 15,630 15,010 15,620 130,000
2014/10/21 14,500 14,920 14,430 14,900 79,600
2014/10/20 14,380 14,440 14,200 14,270 63,200
2014/10/17 14,320 14,440 14,030 14,090 177,500
2014/10/16 15,000 15,240 14,480 14,530 161,100
2014/10/15 14,770 15,180 14,650 15,070 154,200
2014/10/14 13,540 14,860 13,490 14,730 267,000
2014/10/10 13,630 13,770 13,510 13,590 40,500
2014/10/09 13,810 13,940 13,670 13,800 70,200
2014/10/08 13,600 13,990 13,600 13,800 66,900
2014/10/07 13,600 13,890 13,600 13,840 51,800
2014/10/06 13,750 13,890 13,660 13,680 50,300
2014/10/03 13,500 13,700 13,490 13,650 33,900
2014/10/02 13,610 13,680 13,550 13,560 50,800
2014/10/01 13,950 14,080 13,740 13,780 52,400
2014/09/30 13,780 13,930 13,770 13,910 33,500
2014/09/29 13,770 13,790 13,610 13,730 23,200
2014/09/26 13,750 13,810 13,610 13,660 36,500
2014/09/25 13,560 13,780 13,560 13,770 51,900
2014/09/24 13,270 13,460 13,260 13,450 73,300
2014/09/22 13,260 13,490 13,220 13,430 57,900
2014/09/19 13,110 13,230 12,980 13,200 58,600
2014/09/18 13,070 13,150 13,010 13,110 54,300
2014/09/17 13,100 13,240 13,050 13,090 52,500
2014/09/16 13,030 13,310 13,030 13,140 104,600
2014/09/12 13,090 13,300 13,090 13,250 64,300
2014/09/11 13,300 13,390 13,110 13,160 72,500
2014/09/10 13,160 13,340 13,090 13,340 53,700
2014/09/09 12,900 13,200 12,890 13,160 63,300
2014/09/08 13,010 13,010 12,800 12,900 58,000
2014/09/05 12,780 13,050 12,630 12,890 87,700
2014/09/04 12,780 12,910 12,740 12,780 42,500
2014/09/03 13,020 13,070 12,890 12,930 47,300
2014/09/02 12,950 13,030 12,860 12,960 44,900
2014/09/01 12,990 12,990 12,780 12,920 47,500
2014/08/29 13,370 13,450 12,970 12,970 139,000
2014/08/28 13,370 13,590 13,330 13,470 121,600
2014/08/27 13,420 13,490 13,230 13,310 86,000
2014/08/26 13,500 13,670 13,360 13,380 87,000
2014/08/25 13,500 13,680 13,430 13,620 93,100
2014/08/22 13,690 13,740 13,550 13,600 56,700
2014/08/21 13,650 13,720 13,280 13,620 205,200
2014/08/20 13,670 13,960 13,670 13,770 102,200
2014/08/19 14,000 14,000 13,620 13,770 81,300
2014/08/18 13,810 14,180 13,710 13,880 83,200
2014/08/15 13,890 13,970 13,710 13,730 106,900
2014/08/14 13,960 13,980 13,700 13,790 60,500
2014/08/13 13,670 13,930 13,500 13,890 69,900
2014/08/12 13,750 13,970 13,710 13,770 49,800
2014/08/11 13,220 13,680 13,110 13,670 89,200
2014/08/08 13,290 13,810 13,260 13,290 144,700
2014/08/07 12,810 13,370 12,810 13,290 87,400
2014/08/06 13,040 13,040 12,830 12,980 41,800
2014/08/05 12,990 13,120 12,890 12,970 64,500
2014/08/04 12,910 13,160 12,850 13,030 57,400
2014/08/01 12,670 12,980 12,670 12,970 91,500
2014/07/31 12,870 12,930 12,660 12,680 80,200
2014/07/30 12,950 12,950 12,770 12,800 45,900
2014/07/29 12,890 12,920 12,790 12,890 44,900
2014/07/28 12,750 12,900 12,680 12,750 57,000
2014/07/25 12,800 12,800 12,540 12,670 81,200
2014/07/24 12,550 12,850 12,520 12,760 157,200
2014/07/23 12,410 12,680 12,410 12,530 132,100
2014/07/22 12,210 12,330 12,010 12,300 125,500
2014/07/18 11,820 12,030 11,720 11,910 100,600
2014/07/17 11,450 11,990 11,450 11,920 235,500
2014/07/16 11,240 11,500 11,190 11,440 91,500
2014/07/15 10,930 11,510 10,930 11,240 132,800
2014/07/14 11,180 11,180 10,720 10,900 151,900
2014/07/11 11,020 11,100 10,760 11,060 103,700
2014/07/10 11,190 11,340 11,170 11,180 130,600
2014/07/09 10,960 11,160 10,950 11,130 107,800
2014/07/08 10,780 10,980 10,750 10,950 102,300
2014/07/07 10,690 10,780 10,660 10,730 43,100
2014/07/04 10,800 10,800 10,700 10,780 35,800
2014/07/03 10,640 10,750 10,640 10,690 19,700
2014/07/02 10,730 10,790 10,620 10,710 57,900
2014/07/01 10,780 10,810 10,710 10,730 67,900
2014/06/30 10,540 10,810 10,530 10,690 71,000
2014/06/27 10,520 10,600 10,510 10,550 31,300
2014/06/26 10,650 10,650 10,570 10,580 18,500
2014/06/25 10,560 10,640 10,530 10,600 33,400
2014/06/24 10,510 10,640 10,470 10,560 54,500
2014/06/23 10,560 10,600 10,470 10,470 39,500
2014/06/20 10,570 10,620 10,510 10,560 48,000
2014/06/19 10,660 10,690 10,460 10,640 72,200
2014/06/18 10,820 10,820 10,620 10,710 53,800
2014/06/17 10,830 10,830 10,680 10,790 81,300
2014/06/16 10,880 10,880 10,730 10,770 28,700
2014/06/13 10,790 10,890 10,710 10,880 57,200
2014/06/12 10,890 10,920 10,840 10,900 31,000
2014/06/11 10,900 10,900 10,600 10,830 57,100
2014/06/10 10,980 10,980 10,850 10,900 38,400
2014/06/09 10,960 11,090 10,940 10,940 41,300
2014/06/06 11,000 11,040 10,920 10,980 47,800
2014/06/05 10,920 11,100 10,910 11,010 77,800
2014/06/04 10,740 10,840 10,680 10,820 46,400
2014/06/03 10,590 10,750 10,580 10,710 60,000
2014/06/02 10,540 10,610 10,420 10,590 66,000
2014/05/30 10,400 10,500 10,330 10,470 79,800
2014/05/29 10,400 10,500 10,390 10,460 76,900
2014/05/28 10,250 10,480 10,150 10,380 190,100
2014/05/27 10,740 10,770 10,520 10,570 158,900
2014/05/26 10,690 10,860 10,690 10,770 70,100
2014/05/23 10,680 10,680 10,560 10,650 42,600
2014/05/22 10,600 10,650 10,460 10,610 34,900
2014/05/21 10,440 10,560 10,390 10,540 40,700
2014/05/20 10,520 10,590 10,390 10,500 36,800
2014/05/19 10,350 10,580 10,340 10,510 49,300
2014/05/16 10,580 10,580 10,310 10,420 44,300
2014/05/15 10,710 10,710 10,540 10,580 31,500
2014/05/14 10,820 10,880 10,800 10,820 26,900
2014/05/13 10,850 10,930 10,800 10,850 25,300
2014/05/12 11,000 11,070 10,770 10,780 38,000
2014/05/09 10,830 11,020 10,810 10,990 41,200
2014/05/08 10,640 10,900 10,600 10,850 55,800
2014/05/07 10,880 10,880 10,670 10,670 56,600
2014/05/02 11,010 11,030 10,840 10,910 58,400
2014/05/01 10,990 11,020 10,910 10,980 62,200
2014/04/30 10,940 11,040 10,870 10,930 75,500
2014/04/28 10,640 10,790 10,610 10,790 66,600
2014/04/25 10,500 10,740 10,500 10,690 50,400
2014/04/24 10,510 10,660 10,480 10,510 66,200
2014/04/23 10,380 10,510 10,300 10,500 55,500
2014/04/22 10,470 10,500 10,350 10,350 61,100
2014/04/21 10,420 10,570 10,370 10,470 78,800
2014/04/18 10,780 10,800 10,390 10,440 187,500
2014/04/17 10,780 10,910 10,700 10,720 60,600
2014/04/16 10,600 10,850 10,580 10,670 118,000
2014/04/15 10,910 11,130 10,500 10,560 141,300
2014/04/14 11,190 11,240 10,810 10,840 132,600
2014/04/11 11,580 11,580 11,330 11,420 39,700
2014/04/10 11,680 11,770 11,550 11,550 41,500
2014/04/09 11,650 11,840 11,350 11,450 53,700
2014/04/08 11,930 11,980 11,750 11,870 43,900
2014/04/07 11,800 11,980 11,740 11,920 39,300
2014/04/04 12,110 12,120 11,860 11,900 49,300
2014/04/03 11,850 12,170 11,850 12,130 51,600
2014/04/02 12,100 12,130 11,760 11,800 75,400
2014/04/01 12,130 12,130 11,950 12,070 44,100
2014/03/31 11,960 12,070 11,750 12,060 90,000
2014/03/28 11,690 12,020 11,650 11,960 74,600
2014/03/27 11,570 11,710 11,340 11,640 91,100
2014/03/26 11,450 11,600 11,360 11,470 122,400
2014/03/25 11,320 11,670 11,200 11,270 143,000
2014/03/24 10,700 11,440 10,700 11,370 160,200
2014/03/20 10,870 10,940 10,580 10,580 100,200
2014/03/19 10,790 11,050 10,780 10,940 69,600
2014/03/18 10,830 10,850 10,660 10,780 97,700
2014/03/17 10,930 10,990 10,750 10,840 91,000
2014/03/14 10,940 11,060 10,830 10,890 99,100
2014/03/13 11,330 11,580 10,980 11,020 104,400
2014/03/12 11,500 11,600 11,420 11,450 36,100
2014/03/11 11,780 11,940 11,550 11,630 52,000
2014/03/10 11,740 11,900 11,650 11,890 56,800
2014/03/07 11,770 11,850 11,520 11,710 78,500
2014/03/06 11,730 11,760 11,560 11,750 38,600
2014/03/05 11,940 11,970 11,730 11,770 38,700
2014/03/04 11,810 12,140 11,700 11,780 100,700
2014/03/03 12,050 12,110 11,760 12,070 80,100
2014/02/28 12,680 12,680 12,200 12,290 41,800
2014/02/27 12,620 12,830 12,420 12,590 56,600
2014/02/26 12,530 12,630 12,430 12,480 42,500
2014/02/25 12,980 12,980 12,650 12,690 34,000
2014/02/24 12,850 13,080 12,740 12,920 39,700
2014/02/21 12,490 12,870 12,480 12,850 45,800
2014/02/20 12,410 12,490 12,260 12,370 58,600
2014/02/19 12,320 12,520 12,230 12,520 42,100
2014/02/18 12,400 12,460 12,200 12,360 59,500
2014/02/17 12,310 12,500 12,070 12,490 45,900
2014/02/14 12,410 12,410 11,890 12,180 49,300
2014/02/13 12,710 12,710 12,300 12,420 37,100
2014/02/12 12,620 12,950 12,610 12,710 40,300
2014/02/10 12,480 12,590 12,350 12,560 36,700
2014/02/07 12,400 12,540 12,210 12,510 47,800
2014/02/06 12,190 12,320 12,100 12,270 45,800
2014/02/05 12,350 12,510 11,910 12,040 63,500
2014/02/04 12,400 12,510 12,310 12,380 85,300
2014/02/03 12,880 13,040 12,660 12,750 58,900
2014/01/31 12,550 12,890 12,550 12,880 92,000
2014/01/30 12,500 12,580 12,350 12,410 101,700
2014/01/29 12,620 12,720 12,620 12,690 50,400
2014/01/28 12,520 12,810 12,510 12,630 87,400
2014/01/27 12,380 12,500 12,300 12,370 55,000
2014/01/24 12,420 12,590 12,370 12,510 44,800
2014/01/23 12,720 12,780 12,540 12,570 54,800
2014/01/22 12,590 12,670 12,520 12,560 47,800
2014/01/21 12,680 12,720 12,540 12,570 47,100
2014/01/20 12,750 12,750 12,540 12,590 31,800
2014/01/17 12,570 12,690 12,410 12,630 52,900
2014/01/16 12,580 12,700 12,210 12,480 79,500
2014/01/15 12,450 12,920 12,390 12,900 143,500
2014/01/14 12,500 12,500 11,930 12,270 473,700
2014/01/10 11,560 11,660 11,450 11,650 43,600
2014/01/09 11,700 11,710 11,460 11,710 74,900
2014/01/08 11,600 11,800 11,600 11,800 28,400
2014/01/07 11,750 11,880 11,580 11,750 80,200
2014/01/06 11,680 11,760 11,470 11,730 95,900

このページの先頭へ