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
2018/12/28 18,770 18,770 18,270 18,350 58,000
2018/12/27 19,140 19,300 18,610 18,820 101,200
2018/12/26 17,870 18,610 17,870 18,340 140,300
2018/12/25 18,200 18,200 17,640 17,720 75,200
2018/12/21 18,940 19,040 18,570 18,730 117,600
2018/12/20 19,350 19,500 18,910 18,960 75,400
2018/12/19 19,490 19,790 19,350 19,430 97,500
2018/12/18 20,510 20,540 19,830 19,890 95,400
2018/12/17 20,870 20,870 20,590 20,670 75,200
2018/12/14 20,850 21,010 20,640 20,860 106,100
2018/12/13 21,310 21,310 20,960 21,000 79,000
2018/12/12 21,340 21,460 20,750 21,300 119,000
2018/12/11 21,480 21,500 20,910 21,230 114,400
2018/12/10 22,180 22,200 21,510 21,620 89,700
2018/12/07 22,690 22,880 22,610 22,680 93,800
2018/12/06 23,260 23,290 22,460 22,600 62,200
2018/12/05 23,080 23,770 23,020 23,380 73,600
2018/12/04 23,460 23,670 23,310 23,350 74,400
2018/12/03 23,390 23,540 23,220 23,540 73,900
2018/11/30 22,990 23,220 22,890 23,030 113,000
2018/11/29 22,720 23,220 22,610 22,980 130,100
2018/11/28 21,880 22,350 21,750 22,260 149,000
2018/11/27 21,880 22,250 21,720 21,850 303,700
2018/11/26 21,590 21,700 20,840 21,660 287,100
2018/11/22 21,570 21,640 21,390 21,510 110,200
2018/11/21 21,460 21,670 21,350 21,590 63,600
2018/11/20 21,610 21,890 21,450 21,610 86,400
2018/11/19 22,240 22,490 21,600 21,730 120,700
2018/11/16 22,660 22,710 22,040 22,100 85,500
2018/11/15 22,520 22,760 22,300 22,650 50,100
2018/11/14 22,890 22,980 22,660 22,680 49,500
2018/11/13 22,980 23,030 22,590 22,850 68,700
2018/11/12 23,020 23,290 22,970 23,180 50,700
2018/11/09 23,550 23,700 22,990 23,010 65,600
2018/11/08 23,350 23,550 23,210 23,520 45,000
2018/11/07 23,220 23,310 22,990 23,080 47,900
2018/11/06 23,020 23,240 22,960 23,100 39,800
2018/11/05 22,920 23,140 22,880 22,910 49,500
2018/11/02 22,730 23,010 22,630 23,010 63,300
2018/11/01 23,140 23,260 22,710 22,790 48,100
2018/10/31 22,840 23,120 22,540 23,070 86,500
2018/10/30 21,940 22,740 21,540 22,690 117,600
2018/10/29 22,460 22,710 21,700 21,790 89,600
2018/10/26 22,670 22,990 22,200 22,220 89,900
2018/10/25 22,410 22,490 22,090 22,440 83,800
2018/10/24 23,350 23,390 22,810 22,890 71,400
2018/10/23 23,400 23,510 23,030 23,110 110,000
2018/10/22 23,090 23,570 22,820 23,400 110,100
2018/10/19 23,200 23,400 22,790 22,990 89,200
2018/10/18 23,410 23,540 22,830 23,420 151,300
2018/10/17 24,160 24,200 23,220 23,440 197,800
2018/10/16 24,980 25,130 23,820 23,930 189,800
2018/10/15 24,350 24,790 24,000 24,760 179,900
2018/10/12 24,400 24,400 23,680 23,920 120,500
2018/10/11 24,370 24,600 24,110 24,150 81,100
2018/10/10 24,700 25,090 24,520 24,870 78,100
2018/10/09 24,890 25,420 24,710 24,710 98,100
2018/10/05 24,820 25,030 24,710 24,890 45,700
2018/10/04 25,880 25,940 24,860 24,870 120,600
2018/10/03 25,630 26,180 25,630 25,790 82,200
2018/10/02 25,200 25,690 25,130 25,500 67,300
2018/10/01 25,550 25,550 24,880 25,120 68,400
2018/09/28 25,450 25,780 25,360 25,550 78,600
2018/09/27 25,480 25,870 25,380 25,450 69,900
2018/09/26 25,860 26,290 25,710 25,980 58,800
2018/09/25 25,130 25,730 24,940 25,730 68,300
2018/09/21 25,020 25,360 24,920 25,120 53,700
2018/09/20 25,240 25,240 24,830 24,850 53,900
2018/09/19 25,100 25,280 24,770 25,220 60,200
2018/09/18 24,520 24,920 24,340 24,900 60,700
2018/09/14 24,430 24,640 24,140 24,280 78,000
2018/09/13 23,560 24,540 23,560 24,290 206,600
2018/09/12 22,810 22,930 22,360 22,880 84,300
2018/09/11 22,990 23,000 22,510 22,750 74,900
2018/09/10 23,190 23,190 22,790 22,950 67,900
2018/09/07 23,210 23,410 23,190 23,250 43,300
2018/09/06 23,390 23,530 23,190 23,290 70,600
2018/09/05 23,690 23,740 23,360 23,380 60,600
2018/09/04 23,330 24,010 23,030 23,750 93,900
2018/09/03 23,250 23,470 23,160 23,320 60,100
2018/08/31 23,020 23,340 22,900 23,270 56,400
2018/08/30 23,210 23,260 22,890 23,030 82,700
2018/08/29 23,600 23,700 23,040 23,040 93,300
2018/08/28 24,070 24,100 23,770 23,770 48,000
2018/08/27 24,090 24,300 24,060 24,060 48,300
2018/08/24 24,280 24,320 23,920 24,080 48,600
2018/08/23 24,360 24,720 24,010 24,010 118,700
2018/08/22 24,070 24,580 23,960 24,360 70,900
2018/08/21 24,050 24,190 24,000 24,000 55,700
2018/08/20 24,050 24,200 24,050 24,050 67,700
2018/08/17 23,940 24,040 23,860 23,980 104,200
2018/08/16 23,590 24,090 23,240 24,070 113,400
2018/08/15 23,730 23,840 23,490 23,600 53,000
2018/08/14 23,320 23,730 23,150 23,720 53,900
2018/08/13 23,450 23,490 22,820 23,120 86,900
2018/08/10 24,190 24,450 23,600 23,650 75,300
2018/08/09 24,050 24,330 23,840 24,280 62,800
2018/08/08 23,930 24,310 23,930 24,140 64,000
2018/08/07 24,290 24,400 24,130 24,190 37,200
2018/08/06 24,230 24,670 24,150 24,380 43,700
2018/08/03 24,270 24,380 24,110 24,210 59,800
2018/08/02 24,080 24,350 23,980 24,270 73,500
2018/08/01 24,580 24,580 24,300 24,490 46,500
2018/07/31 24,830 24,830 24,290 24,590 65,800
2018/07/30 25,050 25,200 24,690 24,840 51,100
2018/07/27 25,500 25,500 25,030 25,190 48,500
2018/07/26 25,030 25,090 24,880 25,030 61,500
2018/07/25 25,150 25,230 24,710 25,050 94,400
2018/07/24 25,430 25,750 25,180 25,340 84,400
2018/07/23 25,190 25,880 25,110 25,380 153,000
2018/07/20 24,810 25,520 24,750 25,460 124,100
2018/07/19 25,350 25,460 24,650 24,720 115,000
2018/07/18 26,240 26,240 25,270 25,340 213,900
2018/07/17 25,800 26,360 25,520 25,740 189,000
2018/07/13 24,760 25,700 24,060 25,620 409,100
2018/07/12 21,510 21,910 21,470 21,760 123,500
2018/07/11 21,530 21,910 21,470 21,620 88,800
2018/07/10 22,050 22,130 21,580 21,600 60,800
2018/07/09 21,900 21,980 21,630 21,920 73,900
2018/07/06 21,790 22,180 21,790 21,950 76,500
2018/07/05 21,610 21,750 21,400 21,530 46,100
2018/07/04 21,420 21,890 21,390 21,790 59,800
2018/07/03 21,530 21,920 21,450 21,630 71,800
2018/07/02 22,280 22,280 21,280 21,600 139,900
2018/06/29 22,500 22,590 22,250 22,480 44,800
2018/06/28 22,680 22,680 22,220 22,540 54,400
2018/06/27 22,200 22,710 22,180 22,630 60,500
2018/06/26 22,440 22,690 22,210 22,370 77,600
2018/06/25 23,190 23,210 22,390 22,440 95,100
2018/06/22 22,590 23,200 22,520 23,130 76,400
2018/06/21 22,780 23,160 22,750 22,840 103,800
2018/06/20 23,140 23,830 23,140 23,260 86,000
2018/06/19 23,750 23,750 23,060 23,330 105,600
2018/06/18 23,850 24,150 23,840 24,030 93,000
2018/06/15 23,400 23,990 23,290 23,950 146,600
2018/06/14 22,920 23,470 22,730 23,160 105,200
2018/06/13 22,720 23,190 22,700 23,020 92,900
2018/06/12 22,910 22,980 22,780 22,870 110,000
2018/06/11 22,760 22,910 22,730 22,820 68,900
2018/06/08 22,820 23,060 22,660 22,790 134,100
2018/06/07 23,340 23,340 22,560 22,710 133,900
2018/06/06 23,860 23,860 23,300 23,340 64,700
2018/06/05 23,670 23,950 23,520 23,860 60,200
2018/06/04 23,530 23,630 23,360 23,610 47,700
2018/06/01 23,610 23,830 23,440 23,530 78,700
2018/05/31 23,250 23,500 23,000 23,460 122,900
2018/05/30 23,170 23,450 23,020 23,170 82,100
2018/05/29 23,790 23,790 23,400 23,580 98,500
2018/05/28 24,000 24,100 23,650 23,840 299,400
2018/05/25 23,720 23,840 23,370 23,740 171,100
2018/05/24 23,900 24,190 23,680 23,730 92,600
2018/05/23 23,360 23,740 23,300 23,700 104,300
2018/05/22 23,900 23,970 23,280 23,340 121,700
2018/05/21 24,260 24,360 23,820 23,870 105,700
2018/05/18 24,560 24,560 24,100 24,400 113,200
2018/05/17 24,730 24,730 24,370 24,510 80,000
2018/05/16 24,930 25,060 24,650 24,730 78,900
2018/05/15 25,060 25,160 24,880 24,920 57,700
2018/05/14 25,010 25,090 24,920 25,050 55,000
2018/05/11 24,750 25,190 24,750 25,110 66,100
2018/05/10 24,840 24,960 24,570 24,750 84,900
2018/05/09 24,270 25,120 24,190 25,030 177,500
2018/05/08 24,110 24,320 23,930 24,270 103,900
2018/05/07 24,260 24,580 24,230 24,390 101,400
2018/05/02 24,750 24,880 24,200 24,310 110,900
2018/05/01 24,600 24,780 24,360 24,750 79,100
2018/04/27 24,480 24,700 24,360 24,610 83,900
2018/04/26 24,080 24,390 23,840 24,240 131,100
2018/04/25 23,420 23,900 23,410 23,810 62,700
2018/04/24 23,470 23,630 23,380 23,590 70,500
2018/04/23 23,300 23,570 23,260 23,470 92,600
2018/04/20 23,140 23,430 23,110 23,320 88,700
2018/04/19 23,300 23,340 22,670 23,270 161,700
2018/04/18 22,330 23,510 22,300 23,460 201,800
2018/04/17 22,410 22,880 22,200 22,410 163,000
2018/04/16 22,450 23,290 22,000 22,720 407,400
2018/04/13 21,150 21,340 20,790 21,070 99,800
2018/04/12 20,580 20,890 20,580 20,860 79,200
2018/04/11 20,780 20,830 20,310 20,490 101,700
2018/04/10 20,830 21,120 20,740 20,910 103,700
2018/04/09 21,010 21,060 20,850 20,930 84,600
2018/04/06 20,960 21,120 20,810 21,040 96,200
2018/04/05 21,560 21,650 20,830 20,890 138,100
2018/04/04 21,180 21,330 20,580 21,300 126,400
2018/04/03 20,960 21,050 20,810 21,030 147,800
2018/04/02 21,510 21,610 21,150 21,200 72,300
2018/03/30 21,650 21,700 21,450 21,590 46,300
2018/03/29 21,530 21,630 21,410 21,540 83,200
2018/03/28 21,200 21,350 21,000 21,210 74,600
2018/03/27 21,000 21,160 20,900 21,060 106,800
2018/03/26 20,980 21,120 20,680 20,890 86,900
2018/03/23 21,120 21,330 20,870 21,030 145,800
2018/03/22 21,400 21,790 21,320 21,530 103,000
2018/03/20 21,590 21,710 21,390 21,430 70,200
2018/03/19 21,780 21,980 21,740 21,940 78,200
2018/03/16 21,900 22,080 21,650 21,950 124,100
2018/03/15 21,100 22,140 21,100 21,980 264,200
2018/03/14 20,760 20,910 20,500 20,820 128,600
2018/03/13 20,620 20,940 20,520 20,920 83,500
2018/03/12 21,030 21,110 20,430 20,620 66,600
2018/03/09 20,930 21,190 20,510 20,720 157,200
2018/03/08 20,230 20,860 20,080 20,600 207,900
2018/03/07 20,030 20,400 20,030 20,150 117,700
2018/03/06 19,980 20,640 19,650 20,230 177,100
2018/03/05 19,460 19,760 19,460 19,650 84,000
2018/03/02 19,910 19,930 19,260 19,390 171,900
2018/03/01 20,300 20,380 19,960 20,280 104,800
2018/02/28 19,990 20,530 19,950 20,280 130,600
2018/02/27 20,030 20,270 19,910 20,190 103,400
2018/02/26 19,620 20,000 19,460 19,970 95,300
2018/02/23 19,690 19,690 19,430 19,530 64,200
2018/02/22 19,830 19,830 19,610 19,680 84,700
2018/02/21 19,950 20,010 19,710 19,820 52,100
2018/02/20 20,030 20,080 19,900 19,950 71,300
2018/02/19 19,950 20,220 19,870 19,940 110,500
2018/02/16 19,450 19,760 19,450 19,600 103,000
2018/02/15 19,240 19,750 19,230 19,420 136,300
2018/02/14 19,130 19,370 19,000 19,240 70,000
2018/02/13 19,000 19,510 18,920 19,280 107,900
2018/02/09 18,800 18,900 18,520 18,750 121,800
2018/02/08 19,010 19,360 18,970 19,090 146,600
2018/02/07 19,640 19,950 18,950 18,950 208,500
2018/02/06 18,720 19,290 18,680 19,240 176,500
2018/02/05 19,480 19,530 19,330 19,400 91,500
2018/02/02 19,670 19,840 19,630 19,710 74,200
2018/02/01 19,550 19,820 19,520 19,780 100,300
2018/01/31 19,530 19,790 19,460 19,480 128,300
2018/01/30 19,770 19,900 19,510 19,600 170,700
2018/01/29 19,970 20,010 19,830 19,940 100,800
2018/01/26 19,780 20,000 19,750 19,970 128,600
2018/01/25 19,680 19,850 19,610 19,770 104,800
2018/01/24 19,610 19,960 19,570 19,680 231,000
2018/01/23 19,650 19,730 19,330 19,440 223,900
2018/01/22 19,690 19,760 19,520 19,670 193,600
2018/01/19 19,400 19,940 19,350 19,870 228,400
2018/01/18 19,690 20,010 19,620 19,800 230,400
2018/01/17 19,650 19,990 19,430 19,590 225,900
2018/01/16 18,960 20,010 18,920 19,800 466,500
2018/01/15 19,340 19,370 18,540 18,860 396,500
2018/01/12 20,770 20,770 18,790 19,010 927,700
2018/01/11 23,090 23,140 22,800 23,070 124,500
2018/01/10 23,410 23,410 23,140 23,140 83,400
2018/01/09 23,670 23,690 23,130 23,310 113,100
2018/01/05 23,540 23,640 23,430 23,610 64,200
2018/01/04 23,530 23,580 23,430 23,540 68,400

このページの先頭へ