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
2019/12/30 22,910 22,910 22,540 22,560 30,900
2019/12/27 22,860 22,860 22,580 22,630 30,800
2019/12/26 22,780 22,860 22,640 22,750 31,600
2019/12/25 22,800 22,920 22,740 22,770 30,600
2019/12/24 22,790 22,950 22,630 22,850 52,600
2019/12/23 22,740 22,760 22,560 22,620 43,300
2019/12/20 22,750 22,930 22,420 22,500 94,600
2019/12/19 22,700 22,780 22,470 22,550 62,500
2019/12/18 22,940 23,050 22,660 22,850 85,200
2019/12/17 22,830 22,910 22,550 22,800 89,900
2019/12/16 22,480 22,970 22,470 22,920 87,000
2019/12/13 23,010 23,190 22,380 22,480 107,800
2019/12/12 23,090 23,260 22,960 22,980 108,500
2019/12/11 22,900 23,060 22,750 22,880 121,900
2019/12/10 22,280 22,990 22,260 22,900 168,300
2019/12/09 21,810 22,270 21,700 22,020 115,600
2019/12/06 22,000 22,000 21,530 21,740 67,500
2019/12/05 22,300 22,300 21,980 22,050 48,000
2019/12/04 22,620 22,650 22,020 22,100 101,000
2019/12/03 22,270 22,670 22,170 22,650 67,300
2019/12/02 22,240 22,460 22,180 22,250 54,700
2019/11/29 22,550 22,760 22,080 22,080 109,800
2019/11/28 22,230 22,520 22,110 22,490 137,000
2019/11/27 22,570 22,670 22,230 22,300 356,600
2019/11/26 22,980 22,980 22,710 22,710 162,700
2019/11/25 23,320 23,340 22,770 22,790 219,300
2019/11/22 22,910 23,310 22,900 23,270 84,800
2019/11/21 22,990 23,070 22,790 22,960 75,700
2019/11/20 22,560 22,990 22,470 22,990 99,200
2019/11/19 22,470 22,540 22,410 22,540 67,200
2019/11/18 22,600 22,660 22,430 22,550 47,600
2019/11/15 22,600 22,790 22,560 22,670 47,600
2019/11/14 22,700 22,720 22,450 22,580 52,700
2019/11/13 22,650 22,700 22,470 22,580 64,400
2019/11/12 22,580 22,750 22,450 22,550 69,100
2019/11/11 22,420 22,560 22,340 22,480 66,000
2019/11/08 22,450 22,550 22,370 22,500 107,600
2019/11/07 22,770 22,860 22,550 22,570 65,300
2019/11/06 22,900 22,900 22,570 22,770 62,100
2019/11/05 22,480 22,800 22,230 22,800 95,700
2019/11/01 22,330 22,460 22,220 22,380 60,300
2019/10/31 22,300 22,560 22,170 22,330 63,100
2019/10/30 22,150 22,300 22,000 22,090 61,400
2019/10/29 22,450 22,450 22,130 22,150 33,600
2019/10/28 22,170 22,400 21,970 22,360 39,200
2019/10/25 22,320 22,320 22,100 22,140 62,800
2019/10/24 22,590 22,590 22,320 22,320 31,600
2019/10/23 22,410 22,540 22,270 22,450 49,300
2019/10/21 22,000 22,490 21,970 22,490 85,300
2019/10/18 21,820 21,980 21,730 21,820 68,100
2019/10/17 22,020 22,120 21,680 21,800 104,600
2019/10/16 22,440 22,710 22,170 22,200 160,600
2019/10/15 21,970 22,580 21,430 22,440 209,000
2019/10/11 22,200 22,660 22,020 22,470 116,200
2019/10/10 22,300 22,300 21,950 22,170 59,300
2019/10/09 22,090 22,490 22,020 22,400 123,700
2019/10/08 21,760 22,060 21,730 22,030 78,100
2019/10/07 21,500 21,700 21,420 21,690 72,800
2019/10/04 21,340 21,450 20,960 21,320 53,200
2019/10/03 21,020 21,590 21,010 21,480 73,100
2019/10/02 21,260 21,490 21,200 21,270 54,400
2019/10/01 21,310 21,370 21,070 21,210 63,700
2019/09/30 21,270 21,330 21,040 21,150 56,900
2019/09/27 22,090 22,090 21,320 21,560 134,100
2019/09/26 22,530 22,530 22,210 22,280 63,900
2019/09/25 22,850 22,900 22,170 22,320 72,900
2019/09/24 21,750 22,920 21,710 22,770 154,100
2019/09/20 21,660 21,710 21,450 21,710 66,600
2019/09/19 21,690 21,950 21,510 21,600 116,900
2019/09/18 21,780 21,860 21,440 21,490 77,000
2019/09/17 21,530 21,650 21,420 21,650 117,800
2019/09/13 21,780 21,780 21,420 21,530 85,400
2019/09/12 21,760 21,970 21,690 21,700 72,800
2019/09/11 21,590 21,780 21,430 21,690 80,800
2019/09/10 21,970 22,010 21,480 21,510 77,900
2019/09/09 21,590 21,900 21,490 21,900 65,300
2019/09/06 21,800 21,920 21,400 21,420 84,900
2019/09/05 21,640 21,920 21,490 21,790 43,400
2019/09/04 21,470 21,760 21,450 21,580 36,900
2019/09/03 21,250 21,700 21,250 21,630 58,800
2019/09/02 21,780 21,830 21,450 21,540 38,500
2019/08/30 21,620 21,890 21,470 21,680 132,300
2019/08/29 21,460 21,860 21,440 21,800 110,500
2019/08/28 21,420 21,620 21,350 21,410 56,500
2019/08/27 21,410 21,630 21,290 21,320 48,900
2019/08/26 20,800 21,210 20,750 21,160 71,600
2019/08/23 20,950 21,150 20,860 21,070 63,500
2019/08/22 20,610 20,950 20,560 20,950 52,200
2019/08/21 20,560 20,660 20,320 20,620 42,300
2019/08/20 20,720 20,940 20,590 20,700 44,800
2019/08/19 20,650 20,850 20,390 20,620 83,600
2019/08/16 21,140 21,210 20,660 20,750 82,700
2019/08/15 20,990 21,410 20,900 21,200 82,800
2019/08/14 21,490 21,490 21,200 21,290 73,700
2019/08/13 20,980 21,400 20,840 21,340 75,400
2019/08/09 21,300 21,360 20,860 21,080 120,900
2019/08/08 21,480 21,890 21,290 21,350 129,500
2019/08/07 20,920 21,290 20,750 21,230 127,300
2019/08/06 20,110 20,820 20,100 20,800 94,900
2019/08/05 20,300 20,770 20,130 20,530 110,900
2019/08/02 20,000 20,480 19,980 20,460 114,600
2019/08/01 20,210 20,290 19,900 20,220 66,000
2019/07/31 19,960 20,280 19,840 20,170 84,600
2019/07/30 19,910 20,040 19,810 19,930 47,300
2019/07/29 19,580 19,880 19,580 19,800 54,100
2019/07/26 19,700 19,940 19,470 19,730 83,500
2019/07/25 19,990 20,000 19,670 19,720 94,600
2019/07/24 20,130 20,150 19,800 19,950 81,900
2019/07/23 19,870 19,990 19,620 19,670 129,500
2019/07/22 20,120 20,250 19,820 20,130 107,800
2019/07/19 20,050 20,470 20,050 20,370 106,300
2019/07/18 20,500 20,500 19,790 19,860 190,300
2019/07/17 20,510 20,690 20,180 20,500 195,400
2019/07/16 20,000 21,060 20,000 20,600 498,300
2019/07/12 19,000 19,230 18,960 19,140 86,200
2019/07/11 18,620 18,950 18,550 18,930 70,900
2019/07/10 18,600 18,620 18,320 18,390 109,500
2019/07/09 18,670 19,090 18,590 18,660 99,000
2019/07/08 18,720 18,790 18,430 18,560 108,100
2019/07/05 19,260 19,280 18,840 18,860 119,700
2019/07/04 19,150 19,360 19,140 19,280 84,800
2019/07/03 19,370 19,420 18,960 19,150 121,100
2019/07/02 19,090 19,330 18,990 19,300 128,600
2019/07/01 18,650 19,000 18,580 18,970 117,300
2019/06/28 18,280 18,430 18,180 18,290 89,200
2019/06/27 18,030 18,170 17,860 18,170 67,400
2019/06/26 17,930 18,030 17,870 17,960 47,000
2019/06/25 17,880 18,100 17,800 17,860 53,600
2019/06/24 17,830 18,000 17,660 17,990 40,600
2019/06/21 18,260 18,260 17,700 17,830 116,500
2019/06/20 18,340 18,410 18,250 18,330 85,300
2019/06/19 18,260 18,370 18,160 18,330 82,500
2019/06/18 18,000 18,410 18,000 18,090 90,700
2019/06/17 17,880 18,070 17,750 18,000 63,600
2019/06/14 17,960 18,110 17,810 18,060 66,100
2019/06/13 18,040 18,050 17,870 17,950 76,000
2019/06/12 17,990 18,250 17,990 18,150 63,600
2019/06/11 17,910 18,200 17,790 18,090 81,400
2019/06/10 17,940 18,010 17,810 17,910 93,100
2019/06/07 17,920 17,940 17,690 17,750 96,600
2019/06/06 17,590 17,900 17,590 17,850 54,100
2019/06/05 17,320 17,700 17,190 17,650 80,600
2019/06/04 17,270 17,270 16,870 17,100 106,900
2019/06/03 17,030 17,370 16,850 17,260 126,100
2019/05/31 17,380 17,380 17,120 17,160 102,500
2019/05/30 17,670 17,700 17,310 17,380 126,400
2019/05/29 18,200 18,250 17,830 17,870 136,700
2019/05/28 18,480 18,480 18,200 18,300 307,200
2019/05/27 18,300 18,320 18,080 18,260 245,900
2019/05/24 17,780 18,070 17,670 18,020 149,900
2019/05/23 17,480 17,720 17,440 17,660 126,300
2019/05/22 17,840 17,900 17,350 17,380 137,500
2019/05/21 17,710 17,890 17,670 17,850 133,000
2019/05/20 18,020 18,100 17,740 17,880 111,800
2019/05/17 17,870 18,020 17,710 17,880 97,700
2019/05/16 17,880 17,900 17,650 17,700 75,700
2019/05/15 17,940 18,000 17,740 17,890 58,300
2019/05/14 17,580 17,890 17,520 17,860 90,200
2019/05/13 17,560 18,100 17,560 17,840 177,800
2019/05/10 17,300 17,580 17,260 17,580 148,700
2019/05/09 17,500 17,510 17,250 17,300 107,900
2019/05/08 17,660 17,770 17,570 17,630 71,400
2019/05/07 17,900 18,010 17,700 17,870 97,900
2019/04/26 17,670 17,770 17,420 17,740 79,000
2019/04/25 17,730 17,790 17,570 17,630 92,700
2019/04/24 17,630 17,720 17,500 17,630 114,300
2019/04/23 17,280 17,600 17,260 17,510 102,200
2019/04/22 17,200 17,300 17,060 17,100 122,800
2019/04/19 17,110 17,330 16,950 17,190 166,400
2019/04/18 17,300 17,460 17,020 17,400 189,100
2019/04/17 17,500 17,500 17,080 17,260 237,900
2019/04/16 18,010 18,070 17,690 17,700 106,500
2019/04/15 18,090 18,130 17,920 18,010 112,000
2019/04/12 18,010 18,120 17,750 18,090 157,300
2019/04/11 18,200 18,340 18,140 18,150 166,200
2019/04/10 18,020 18,730 17,910 18,160 233,800
2019/04/09 18,150 18,500 17,060 18,170 507,100
2019/04/08 19,060 19,140 18,770 18,950 165,200
2019/04/05 19,100 19,150 19,020 19,090 60,700
2019/04/04 19,200 19,370 19,090 19,160 95,100
2019/04/03 18,990 19,090 18,920 19,080 68,500
2019/04/02 19,350 19,420 19,030 19,050 72,200
2019/04/01 19,380 19,440 19,240 19,280 84,000
2019/03/29 19,030 19,360 18,990 19,140 80,500
2019/03/28 19,120 19,120 18,760 18,900 91,200
2019/03/27 19,230 19,450 19,130 19,260 106,800
2019/03/26 18,810 19,320 18,770 19,320 133,600
2019/03/25 18,710 18,810 18,460 18,730 114,100
2019/03/22 18,700 19,100 18,650 18,950 100,300
2019/03/20 18,710 18,790 18,570 18,690 72,500
2019/03/19 18,810 18,980 18,660 18,840 72,300
2019/03/18 18,950 19,160 18,940 19,040 119,200
2019/03/15 18,760 19,180 18,760 19,100 107,900
2019/03/14 18,660 18,980 18,490 18,830 156,700
2019/03/13 18,200 18,760 18,200 18,660 134,000
2019/03/12 18,270 18,420 18,200 18,250 75,900
2019/03/11 18,060 18,280 17,640 18,090 128,800
2019/03/08 18,540 18,660 18,010 18,090 131,000
2019/03/07 18,970 19,070 18,820 18,940 109,200
2019/03/06 19,500 19,570 19,080 19,110 97,000
2019/03/05 19,510 19,690 19,470 19,500 95,200
2019/03/04 20,150 20,150 19,520 19,720 190,100
2019/03/01 20,320 20,360 20,020 20,050 122,200
2019/02/28 20,470 20,620 20,320 20,400 98,100
2019/02/27 20,570 20,700 20,490 20,490 113,400
2019/02/26 20,600 20,670 20,450 20,570 93,500
2019/02/25 20,440 20,750 20,350 20,750 116,000
2019/02/22 20,780 20,810 20,290 20,500 87,900
2019/02/21 21,010 21,050 20,530 20,750 99,800
2019/02/20 21,290 21,320 21,020 21,090 60,700
2019/02/19 21,460 21,550 21,290 21,370 45,600
2019/02/18 21,260 21,370 21,170 21,370 41,400
2019/02/15 21,030 21,110 20,920 21,060 56,500
2019/02/14 20,850 21,160 20,850 21,050 58,200
2019/02/13 21,180 21,280 20,710 20,770 81,800
2019/02/12 20,550 21,170 20,550 21,130 98,500
2019/02/08 20,370 20,690 20,370 20,540 172,400
2019/02/07 20,850 20,900 20,420 20,720 65,000
2019/02/06 21,020 21,160 20,590 20,600 70,900
2019/02/05 21,170 21,470 21,000 21,020 87,200
2019/02/04 20,900 21,060 20,880 21,000 40,300
2019/02/01 21,130 21,420 20,880 20,940 91,000
2019/01/31 20,710 20,900 20,600 20,820 66,700
2019/01/30 20,510 20,870 20,460 20,610 197,700
2019/01/29 19,990 20,560 19,910 20,440 93,200
2019/01/28 20,020 20,180 19,900 19,990 64,200
2019/01/25 20,090 20,230 19,950 20,020 111,400
2019/01/24 19,650 19,870 19,490 19,740 58,900
2019/01/23 19,680 19,900 19,570 19,690 66,100
2019/01/22 20,270 20,290 19,790 19,890 109,200
2019/01/21 20,070 20,260 19,720 20,150 118,800
2019/01/18 19,270 20,110 19,130 20,110 226,700
2019/01/17 19,280 19,470 18,880 18,950 140,000
2019/01/16 19,010 19,310 18,760 19,280 204,400
2019/01/15 20,050 20,710 18,920 19,270 411,900
2019/01/11 18,390 18,740 18,090 18,660 193,300
2019/01/10 19,000 19,060 18,560 18,640 129,100
2019/01/09 19,290 19,660 19,200 19,220 115,200
2019/01/08 19,040 19,440 18,880 19,290 133,900
2019/01/07 18,530 19,050 18,430 18,950 145,700
2019/01/04 18,270 18,400 17,920 18,270 100,600

このページの先頭へ