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
2015/12/30 18,950 19,140 18,680 19,100 43,000
2015/12/29 18,570 18,810 18,410 18,770 39,300
2015/12/28 18,420 18,490 18,030 18,410 33,500
2015/12/25 18,330 18,760 18,330 18,520 24,400
2015/12/24 18,950 18,950 18,410 18,470 32,000
2015/12/22 18,450 18,770 18,280 18,700 42,500
2015/12/21 18,530 18,850 18,200 18,610 63,200
2015/12/18 18,390 19,130 18,390 18,690 106,400
2015/12/17 17,990 18,520 17,890 18,490 72,700
2015/12/16 17,650 17,800 17,390 17,770 59,100
2015/12/15 17,980 17,990 17,500 17,520 51,300
2015/12/14 17,480 17,900 17,480 17,720 58,200
2015/12/11 17,290 17,920 17,290 17,770 114,500
2015/12/10 17,160 17,500 17,160 17,370 85,000
2015/12/09 17,410 17,670 17,130 17,330 69,300
2015/12/08 17,480 17,840 17,410 17,590 73,300
2015/12/07 17,090 17,450 17,090 17,420 43,200
2015/12/04 17,190 17,260 16,910 16,960 30,600
2015/12/03 17,340 17,340 17,070 17,260 45,700
2015/12/02 17,250 17,320 17,010 17,240 81,700
2015/12/01 16,980 17,160 16,780 17,070 49,500
2015/11/30 16,920 16,930 16,660 16,860 84,900
2015/11/27 17,420 17,510 16,900 17,020 91,500
2015/11/26 17,670 17,730 17,320 17,450 103,700
2015/11/25 17,820 17,950 17,750 17,840 169,200
2015/11/24 17,500 17,900 17,490 17,810 101,700
2015/11/20 17,010 17,410 17,010 17,410 72,600
2015/11/19 17,070 17,190 17,030 17,130 40,200
2015/11/18 17,100 17,260 17,040 17,090 42,900
2015/11/17 16,800 17,070 16,800 17,020 40,200
2015/11/16 17,300 17,390 16,640 16,790 115,900
2015/11/13 16,620 17,390 16,610 17,340 135,800
2015/11/12 16,540 16,800 16,500 16,660 59,500
2015/11/11 15,700 16,490 15,700 16,420 130,200
2015/11/10 15,320 15,650 15,230 15,620 71,400
2015/11/09 15,680 15,840 15,520 15,560 47,200
2015/11/06 15,430 15,680 15,430 15,650 38,600
2015/11/05 15,230 15,500 15,230 15,400 39,800
2015/11/04 15,080 15,500 14,920 15,350 83,100
2015/11/02 15,040 15,150 14,950 15,040 54,600
2015/10/30 15,010 15,210 15,010 15,130 40,500
2015/10/29 15,150 15,250 14,930 15,010 62,400
2015/10/28 15,220 15,400 15,160 15,180 35,400
2015/10/27 15,100 15,380 15,100 15,260 61,300
2015/10/26 15,300 15,310 15,130 15,150 34,800
2015/10/23 15,660 15,660 15,200 15,220 78,100
2015/10/22 15,220 15,490 15,120 15,400 45,500
2015/10/21 15,340 15,580 15,210 15,340 66,600
2015/10/20 15,250 15,660 15,010 15,300 81,100
2015/10/19 14,970 15,270 14,960 15,120 41,200
2015/10/16 15,080 15,150 14,920 15,010 60,900
2015/10/15 14,800 15,100 14,700 15,070 75,700
2015/10/14 14,680 14,830 14,580 14,800 93,600
2015/10/13 15,470 15,470 14,780 14,870 239,500
2015/10/09 15,440 15,520 15,120 15,470 73,600
2015/10/08 15,990 15,990 15,250 15,410 118,600
2015/10/07 15,660 15,960 15,500 15,900 119,000
2015/10/06 15,470 15,660 15,310 15,580 93,100
2015/10/05 15,180 15,320 14,970 15,320 80,700
2015/10/02 14,300 15,240 14,260 15,200 121,900
2015/10/01 14,340 14,400 14,050 14,290 67,700
2015/09/30 13,940 14,360 13,940 14,070 92,000
2015/09/29 13,970 14,140 13,810 13,960 102,900
2015/09/28 14,290 14,460 13,960 14,100 98,800
2015/09/25 14,050 14,310 14,010 14,280 60,300
2015/09/24 13,910 14,520 13,870 13,990 76,600
2015/09/18 13,900 14,230 13,890 13,960 122,800
2015/09/17 14,190 14,300 13,970 14,200 62,500
2015/09/16 14,440 14,440 14,040 14,190 47,400
2015/09/15 14,070 14,460 14,070 14,280 61,700
2015/09/14 14,300 14,520 14,020 14,140 76,600
2015/09/11 14,000 14,330 14,000 14,180 117,000
2015/09/10 14,100 14,450 13,810 14,400 82,100
2015/09/09 13,700 14,560 13,410 14,550 160,300
2015/09/08 14,240 14,410 13,420 13,530 180,400
2015/09/07 13,720 13,830 13,290 13,340 113,900
2015/09/04 14,500 14,510 13,870 14,060 80,700
2015/09/03 14,530 14,740 14,190 14,230 70,000
2015/09/02 14,560 15,060 14,330 14,720 61,800
2015/09/01 15,350 15,410 14,720 14,720 66,700
2015/08/31 15,010 15,570 14,880 15,550 75,300
2015/08/28 15,230 15,250 14,830 14,970 76,000
2015/08/27 14,910 15,230 14,840 14,930 58,500
2015/08/26 14,230 14,670 14,190 14,620 90,300
2015/08/25 13,980 14,740 13,600 14,290 128,800
2015/08/24 15,100 15,420 14,500 14,580 100,400
2015/08/21 15,140 15,490 15,110 15,320 56,200
2015/08/20 15,750 16,000 15,480 15,520 68,100
2015/08/19 16,000 16,200 15,820 15,840 54,300
2015/08/18 16,550 16,610 16,150 16,180 39,100
2015/08/17 16,370 16,650 16,350 16,400 38,500
2015/08/14 16,270 16,520 16,270 16,380 32,600
2015/08/13 16,120 16,400 15,950 16,330 73,400
2015/08/12 16,460 16,620 16,130 16,250 86,100
2015/08/11 16,800 16,800 16,370 16,460 75,700
2015/08/10 16,540 16,760 16,490 16,700 62,200
2015/08/07 16,600 16,690 16,300 16,540 82,500
2015/08/06 16,750 16,850 16,390 16,400 91,200
2015/08/05 16,540 16,760 16,280 16,570 145,400
2015/08/04 16,030 16,530 16,030 16,500 143,800
2015/08/03 15,920 16,060 15,730 16,030 80,000
2015/07/31 15,930 15,980 15,670 15,950 54,300
2015/07/30 16,010 16,050 15,780 15,850 68,700
2015/07/29 15,780 16,120 15,620 16,010 105,300
2015/07/28 15,400 15,860 15,220 15,780 117,500
2015/07/27 15,750 15,880 15,510 15,560 67,600
2015/07/24 15,610 16,010 15,390 15,950 155,700
2015/07/23 15,880 16,010 15,610 15,700 157,500
2015/07/22 16,010 16,180 15,820 15,880 124,400
2015/07/21 16,510 16,510 16,060 16,170 189,600
2015/07/17 16,620 16,960 15,930 16,260 244,900
2015/07/16 16,800 16,880 16,510 16,580 210,700
2015/07/15 17,210 17,250 16,120 16,720 506,600
2015/07/14 18,260 18,260 17,040 17,600 320,500
2015/07/13 17,790 18,280 17,530 17,900 116,400
2015/07/10 17,480 17,650 17,370 17,540 76,800
2015/07/09 17,180 17,560 17,090 17,340 90,400
2015/07/08 17,550 17,900 17,530 17,610 140,600
2015/07/07 17,210 17,550 17,180 17,460 68,000
2015/07/06 16,780 17,170 16,780 17,070 71,400
2015/07/03 17,500 17,600 17,050 17,080 78,000
2015/07/02 17,810 17,950 17,480 17,520 93,800
2015/07/01 16,820 18,100 16,630 17,840 237,100
2015/06/30 16,480 16,730 16,480 16,600 76,900
2015/06/29 16,240 16,640 16,210 16,480 51,400
2015/06/26 16,500 16,660 16,410 16,500 58,700
2015/06/25 16,490 16,680 16,470 16,510 56,900
2015/06/24 16,990 16,990 16,720 16,750 62,900
2015/06/23 16,960 17,050 16,850 17,010 57,600
2015/06/22 16,610 17,140 16,610 16,960 96,100
2015/06/19 16,390 16,740 16,320 16,700 93,500
2015/06/18 15,820 16,280 15,810 16,140 98,400
2015/06/17 15,600 15,940 15,600 15,880 53,900
2015/06/16 15,450 15,710 15,450 15,660 41,600
2015/06/15 15,660 15,890 15,580 15,600 53,000
2015/06/12 16,000 16,050 15,880 15,900 90,900
2015/06/11 15,960 16,050 15,810 16,000 76,000
2015/06/10 15,650 15,750 15,370 15,700 90,700
2015/06/09 16,000 16,000 15,640 15,750 84,700
2015/06/08 16,140 16,220 15,900 16,020 89,500
2015/06/05 16,000 16,230 15,940 16,040 114,800
2015/06/04 16,430 16,530 16,060 16,090 91,400
2015/06/03 16,650 16,870 16,350 16,570 131,600
2015/06/02 16,200 16,540 16,200 16,470 84,100
2015/06/01 16,860 16,860 16,370 16,430 115,700
2015/05/29 16,790 17,050 16,790 16,880 104,400
2015/05/28 17,000 17,000 16,670 16,790 54,700
2015/05/27 16,600 16,960 16,570 16,920 122,700
2015/05/26 16,600 16,750 16,480 16,630 190,300
2015/05/25 16,380 16,690 16,250 16,620 116,300
2015/05/22 16,200 16,580 16,200 16,550 84,700
2015/05/21 16,000 16,120 15,940 16,080 71,100
2015/05/20 16,080 16,170 15,980 16,050 42,100
2015/05/19 15,840 16,080 15,840 16,020 69,900
2015/05/18 15,670 15,920 15,670 15,920 53,200
2015/05/15 15,470 15,780 15,400 15,650 85,500
2015/05/14 15,880 15,890 15,370 15,440 78,400
2015/05/13 16,020 16,040 15,900 15,930 59,000
2015/05/12 16,060 16,060 15,970 16,020 45,500
2015/05/11 16,080 16,090 15,970 15,990 68,700
2015/05/08 16,010 16,080 15,960 16,000 62,000
2015/05/07 15,990 16,220 15,940 16,060 81,400
2015/05/01 16,100 16,240 16,040 16,180 66,100
2015/04/30 16,490 16,540 15,990 16,070 88,100
2015/04/28 16,110 16,490 16,110 16,330 66,200
2015/04/27 16,150 16,170 16,000 16,170 37,900
2015/04/24 16,150 16,260 16,080 16,200 49,600
2015/04/23 16,200 16,350 16,170 16,250 61,300
2015/04/22 16,450 16,500 16,150 16,260 86,200
2015/04/21 16,000 16,510 15,980 16,470 130,500
2015/04/20 16,040 16,120 15,830 15,980 130,700
2015/04/17 16,200 16,200 15,970 16,020 211,400
2015/04/16 16,390 16,440 16,060 16,290 166,200
2015/04/15 16,460 16,650 16,280 16,400 157,200
2015/04/14 16,920 16,920 16,260 16,290 131,700
2015/04/13 17,030 17,100 16,510 16,920 181,900
2015/04/10 17,500 17,500 17,010 17,120 294,600
2015/04/09 17,800 17,820 17,070 17,180 472,400
2015/04/08 18,290 18,920 18,290 18,820 64,300
2015/04/07 18,520 18,690 17,970 18,290 81,500
2015/04/06 18,450 18,730 18,400 18,650 17,400
2015/04/03 18,370 18,560 18,330 18,510 32,600
2015/04/02 18,050 18,770 18,050 18,520 53,000
2015/04/01 18,430 18,630 17,750 18,300 89,700
2015/03/31 18,700 18,890 18,490 18,770 76,700
2015/03/30 17,860 18,500 17,860 18,430 57,100
2015/03/27 17,880 18,320 17,810 17,980 61,000
2015/03/26 18,080 18,210 17,880 18,000 29,500
2015/03/25 18,320 18,340 18,180 18,250 31,800
2015/03/24 18,300 18,320 18,110 18,290 40,600
2015/03/23 18,260 18,380 18,050 18,340 45,700
2015/03/20 17,910 18,390 17,850 18,390 93,400
2015/03/19 17,470 17,800 17,350 17,710 88,500
2015/03/18 17,620 17,840 17,480 17,620 60,300
2015/03/17 17,480 17,620 17,390 17,550 61,400
2015/03/16 17,790 17,800 17,230 17,480 117,800
2015/03/13 17,860 18,010 17,600 17,690 83,300
2015/03/12 17,890 18,130 17,860 18,010 52,700
2015/03/11 18,180 18,210 17,800 17,830 97,200
2015/03/10 18,730 18,850 18,150 18,270 88,500
2015/03/09 18,520 18,780 18,300 18,730 47,200
2015/03/06 18,210 18,790 18,210 18,430 69,800
2015/03/05 18,370 18,420 18,190 18,250 29,700
2015/03/04 18,610 18,640 18,120 18,370 55,200
2015/03/03 18,200 18,630 18,200 18,560 53,700
2015/03/02 18,260 18,270 18,010 18,180 116,300
2015/02/27 18,230 18,560 18,130 18,270 97,100
2015/02/26 18,750 18,750 17,920 18,160 94,300
2015/02/25 18,960 19,000 18,560 18,630 47,000
2015/02/24 18,970 18,970 18,630 18,910 61,200
2015/02/23 18,850 18,940 18,700 18,750 38,300
2015/02/20 18,940 19,150 18,850 18,900 44,200
2015/02/19 18,730 18,980 18,700 18,950 45,200
2015/02/18 18,780 18,910 18,630 18,730 46,800
2015/02/17 18,610 18,740 18,470 18,710 30,100
2015/02/16 18,830 18,890 18,380 18,480 37,900
2015/02/13 18,770 18,820 18,610 18,670 34,300
2015/02/12 18,880 18,940 18,590 18,760 70,300
2015/02/10 18,850 18,990 18,550 18,740 61,600
2015/02/09 19,200 19,200 18,840 18,900 26,400
2015/02/06 19,400 19,500 18,880 18,920 54,200
2015/02/05 19,110 19,430 19,050 19,150 50,000
2015/02/04 18,850 19,030 18,800 18,990 43,800
2015/02/03 19,200 19,200 18,820 18,990 65,000
2015/02/02 18,980 19,220 18,790 19,180 56,200
2015/01/30 19,000 19,160 18,890 19,000 54,300
2015/01/29 18,900 19,300 18,800 19,140 153,400
2015/01/28 19,500 19,500 18,900 19,010 128,800
2015/01/27 19,040 19,610 19,040 19,540 46,000
2015/01/26 18,990 19,300 18,900 19,030 38,700
2015/01/23 19,060 19,200 18,680 19,060 56,600
2015/01/22 18,900 19,080 18,550 19,080 82,100
2015/01/21 18,200 19,000 18,110 18,900 77,700
2015/01/20 17,920 18,190 17,890 18,070 56,100
2015/01/19 18,000 18,320 17,830 18,010 47,200
2015/01/16 17,830 18,090 17,560 17,830 90,300
2015/01/15 17,600 18,270 17,520 18,190 127,500
2015/01/14 16,800 18,160 16,630 18,000 199,000
2015/01/13 15,980 16,490 15,950 16,230 105,400
2015/01/09 16,200 16,330 15,910 16,110 66,300
2015/01/08 16,130 16,230 15,950 16,010 46,300
2015/01/07 16,010 16,250 16,000 16,090 32,400
2015/01/06 16,100 16,240 16,070 16,100 40,000
2015/01/05 16,340 16,500 16,210 16,410 40,000

このページの先頭へ