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 |
---|---|---|---|---|---|
2020/12/30 | 16,660 | 16,760 | 16,510 | 16,680 | 71,500 |
2020/12/29 | 16,630 | 16,770 | 16,480 | 16,750 | 108,300 |
2020/12/28 | 16,800 | 16,810 | 16,410 | 16,650 | 105,200 |
2020/12/25 | 16,830 | 16,830 | 16,580 | 16,700 | 67,000 |
2020/12/24 | 16,690 | 16,800 | 16,490 | 16,800 | 96,500 |
2020/12/23 | 16,230 | 16,770 | 16,230 | 16,720 | 145,600 |
2020/12/22 | 16,280 | 16,340 | 16,070 | 16,170 | 164,300 |
2020/12/21 | 16,700 | 16,780 | 16,410 | 16,410 | 157,500 |
2020/12/18 | 17,000 | 17,060 | 16,690 | 16,870 | 157,900 |
2020/12/17 | 16,990 | 17,130 | 16,870 | 17,100 | 167,100 |
2020/12/16 | 17,020 | 17,100 | 16,690 | 16,770 | 188,200 |
2020/12/15 | 17,440 | 17,440 | 17,050 | 17,050 | 108,300 |
2020/12/14 | 17,250 | 17,350 | 17,140 | 17,240 | 107,400 |
2020/12/11 | 17,130 | 17,270 | 16,980 | 17,270 | 134,300 |
2020/12/10 | 17,160 | 17,160 | 16,770 | 17,020 | 142,100 |
2020/12/09 | 16,480 | 17,170 | 16,480 | 17,000 | 171,800 |
2020/12/08 | 16,560 | 16,770 | 16,440 | 16,470 | 135,700 |
2020/12/07 | 17,060 | 17,060 | 16,720 | 16,720 | 129,200 |
2020/12/04 | 17,160 | 17,260 | 16,910 | 17,090 | 182,900 |
2020/12/03 | 17,410 | 17,440 | 17,200 | 17,230 | 131,800 |
2020/12/02 | 17,710 | 17,710 | 17,200 | 17,240 | 282,200 |
2020/12/01 | 18,340 | 18,430 | 17,890 | 17,950 | 181,900 |
2020/11/30 | 17,850 | 18,110 | 17,670 | 18,000 | 306,100 |
2020/11/27 | 17,870 | 18,190 | 17,810 | 17,890 | 238,700 |
2020/11/26 | 17,500 | 18,030 | 17,480 | 17,930 | 620,900 |
2020/11/25 | 17,460 | 17,700 | 17,210 | 17,340 | 265,600 |
2020/11/24 | 17,640 | 17,810 | 17,280 | 17,330 | 347,500 |
2020/11/20 | 17,730 | 17,840 | 17,390 | 17,470 | 265,200 |
2020/11/19 | 17,240 | 17,680 | 17,220 | 17,680 | 177,600 |
2020/11/18 | 17,220 | 17,440 | 17,170 | 17,410 | 133,300 |
2020/11/17 | 17,570 | 17,570 | 17,050 | 17,270 | 221,600 |
2020/11/16 | 17,830 | 17,880 | 17,650 | 17,760 | 146,700 |
2020/11/13 | 17,940 | 17,960 | 17,680 | 17,770 | 157,800 |
2020/11/12 | 17,500 | 17,820 | 17,380 | 17,810 | 131,400 |
2020/11/11 | 17,390 | 17,580 | 17,170 | 17,400 | 221,200 |
2020/11/10 | 18,300 | 18,320 | 16,990 | 17,070 | 457,000 |
2020/11/09 | 18,400 | 18,730 | 18,400 | 18,690 | 161,400 |
2020/11/06 | 17,910 | 18,220 | 17,780 | 18,200 | 147,000 |
2020/11/05 | 17,750 | 18,020 | 17,690 | 17,910 | 164,200 |
2020/11/04 | 17,690 | 17,760 | 17,430 | 17,560 | 146,600 |
2020/11/02 | 17,800 | 17,910 | 17,390 | 17,650 | 142,500 |
2020/10/30 | 17,600 | 17,910 | 17,470 | 17,740 | 155,900 |
2020/10/29 | 17,620 | 17,740 | 17,550 | 17,600 | 100,600 |
2020/10/28 | 17,100 | 17,640 | 17,090 | 17,640 | 105,100 |
2020/10/27 | 17,100 | 17,280 | 16,870 | 17,270 | 124,600 |
2020/10/26 | 17,380 | 17,380 | 17,070 | 17,160 | 93,500 |
2020/10/23 | 17,360 | 17,430 | 17,110 | 17,380 | 95,100 |
2020/10/22 | 17,520 | 17,530 | 17,280 | 17,300 | 179,300 |
2020/10/21 | 18,620 | 18,730 | 17,870 | 17,930 | 181,100 |
2020/10/20 | 18,100 | 18,580 | 18,060 | 18,450 | 207,800 |
2020/10/19 | 17,670 | 18,130 | 17,540 | 17,950 | 177,600 |
2020/10/16 | 17,140 | 17,530 | 17,120 | 17,500 | 188,900 |
2020/10/15 | 18,020 | 18,170 | 17,040 | 17,090 | 269,700 |
2020/10/14 | 17,600 | 18,070 | 17,360 | 18,070 | 222,300 |
2020/10/13 | 17,110 | 17,570 | 16,900 | 17,400 | 278,500 |
2020/10/12 | 17,520 | 17,670 | 17,200 | 17,210 | 207,400 |
2020/10/09 | 17,630 | 17,750 | 17,480 | 17,610 | 119,600 |
2020/10/08 | 17,400 | 17,690 | 17,010 | 17,630 | 183,600 |
2020/10/07 | 17,740 | 17,770 | 17,440 | 17,480 | 195,200 |
2020/10/06 | 17,810 | 17,880 | 17,550 | 17,650 | 147,800 |
2020/10/05 | 18,030 | 18,120 | 17,850 | 18,020 | 74,200 |
2020/10/02 | 18,520 | 18,580 | 17,820 | 17,900 | 164,900 |
2020/09/30 | 18,800 | 18,860 | 18,290 | 18,350 | 111,000 |
2020/09/29 | 18,640 | 18,780 | 18,280 | 18,710 | 117,600 |
2020/09/28 | 18,600 | 18,730 | 18,340 | 18,590 | 93,400 |
2020/09/25 | 18,440 | 18,590 | 18,410 | 18,550 | 110,200 |
2020/09/24 | 17,930 | 18,410 | 17,830 | 18,200 | 133,300 |
2020/09/23 | 18,160 | 18,250 | 17,870 | 18,040 | 186,000 |
2020/09/18 | 17,800 | 17,860 | 17,610 | 17,760 | 185,700 |
2020/09/17 | 17,650 | 17,920 | 17,540 | 17,920 | 130,600 |
2020/09/16 | 17,420 | 17,940 | 17,420 | 17,870 | 113,400 |
2020/09/15 | 17,840 | 17,870 | 17,410 | 17,420 | 116,000 |
2020/09/14 | 17,760 | 17,890 | 17,580 | 17,840 | 89,200 |
2020/09/11 | 17,980 | 18,010 | 17,620 | 17,970 | 92,400 |
2020/09/10 | 17,840 | 17,850 | 17,580 | 17,700 | 106,400 |
2020/09/09 | 17,440 | 17,730 | 17,340 | 17,670 | 180,800 |
2020/09/08 | 17,600 | 17,740 | 17,300 | 17,450 | 179,600 |
2020/09/07 | 17,900 | 17,950 | 17,110 | 17,280 | 277,200 |
2020/09/04 | 18,430 | 18,580 | 18,210 | 18,210 | 116,800 |
2020/09/03 | 18,700 | 18,810 | 18,540 | 18,610 | 79,500 |
2020/09/02 | 18,350 | 18,570 | 18,340 | 18,570 | 145,300 |
2020/09/01 | 18,460 | 18,580 | 18,260 | 18,350 | 120,400 |
2020/08/31 | 18,470 | 18,700 | 18,440 | 18,650 | 208,000 |
2020/08/28 | 18,500 | 18,720 | 18,240 | 18,370 | 164,200 |
2020/08/27 | 18,730 | 18,980 | 18,450 | 18,570 | 212,300 |
2020/08/26 | 19,030 | 19,060 | 18,560 | 18,840 | 199,600 |
2020/08/25 | 19,590 | 19,610 | 19,120 | 19,240 | 169,600 |
2020/08/24 | 19,470 | 19,740 | 19,460 | 19,740 | 136,500 |
2020/08/21 | 19,200 | 19,370 | 19,050 | 19,350 | 107,000 |
2020/08/20 | 18,950 | 19,140 | 18,860 | 19,100 | 82,100 |
2020/08/19 | 19,230 | 19,410 | 18,910 | 18,950 | 140,400 |
2020/08/18 | 18,540 | 19,330 | 18,520 | 19,330 | 139,900 |
2020/08/17 | 18,720 | 18,890 | 18,640 | 18,660 | 81,300 |
2020/08/14 | 18,720 | 18,970 | 18,560 | 18,900 | 141,500 |
2020/08/13 | 18,500 | 18,720 | 18,310 | 18,720 | 148,400 |
2020/08/12 | 18,450 | 18,460 | 18,160 | 18,440 | 231,900 |
2020/08/11 | 18,580 | 18,670 | 18,250 | 18,550 | 209,700 |
2020/08/07 | 18,840 | 18,920 | 18,570 | 18,790 | 118,900 |
2020/08/06 | 18,800 | 18,930 | 18,720 | 18,730 | 90,600 |
2020/08/05 | 19,250 | 19,280 | 18,850 | 18,890 | 132,900 |
2020/08/04 | 18,980 | 19,240 | 18,790 | 19,180 | 203,200 |
2020/08/03 | 19,260 | 19,300 | 18,820 | 18,950 | 213,600 |
2020/07/31 | 19,690 | 19,840 | 19,190 | 19,330 | 199,600 |
2020/07/30 | 19,990 | 20,100 | 19,720 | 19,980 | 209,500 |
2020/07/29 | 19,450 | 19,740 | 19,310 | 19,650 | 161,900 |
2020/07/28 | 19,280 | 19,430 | 19,110 | 19,320 | 113,700 |
2020/07/27 | 18,860 | 19,270 | 18,800 | 19,270 | 147,500 |
2020/07/22 | 19,000 | 19,080 | 18,680 | 19,050 | 148,900 |
2020/07/21 | 18,770 | 19,060 | 18,710 | 18,980 | 126,400 |
2020/07/20 | 18,800 | 19,150 | 18,540 | 18,770 | 200,200 |
2020/07/17 | 18,380 | 18,680 | 18,370 | 18,550 | 153,700 |
2020/07/16 | 18,490 | 18,660 | 18,160 | 18,360 | 241,000 |
2020/07/15 | 18,320 | 18,810 | 18,130 | 18,700 | 223,400 |
2020/07/14 | 18,160 | 18,510 | 17,950 | 18,210 | 219,300 |
2020/07/13 | 17,390 | 18,360 | 16,660 | 18,230 | 488,200 |
2020/07/10 | 17,100 | 17,200 | 16,870 | 17,000 | 137,000 |
2020/07/09 | 17,000 | 17,090 | 16,670 | 16,960 | 214,400 |
2020/07/08 | 17,470 | 17,720 | 17,130 | 17,150 | 215,800 |
2020/07/07 | 16,890 | 17,190 | 16,700 | 17,170 | 128,000 |
2020/07/06 | 16,850 | 16,980 | 16,740 | 16,910 | 115,600 |
2020/07/03 | 16,400 | 16,750 | 16,330 | 16,750 | 157,000 |
2020/07/02 | 16,610 | 16,640 | 16,040 | 16,400 | 195,000 |
2020/07/01 | 16,620 | 16,940 | 16,530 | 16,610 | 190,100 |
2020/06/30 | 16,810 | 16,820 | 16,310 | 16,540 | 201,300 |
2020/06/29 | 16,580 | 16,830 | 16,570 | 16,810 | 127,400 |
2020/06/26 | 16,630 | 16,730 | 16,550 | 16,670 | 100,300 |
2020/06/25 | 16,500 | 16,840 | 16,350 | 16,710 | 147,600 |
2020/06/24 | 16,690 | 16,720 | 16,310 | 16,540 | 140,800 |
2020/06/23 | 16,720 | 16,740 | 16,380 | 16,630 | 132,400 |
2020/06/22 | 16,730 | 16,820 | 16,550 | 16,620 | 149,700 |
2020/06/19 | 16,860 | 16,950 | 16,590 | 16,590 | 214,300 |
2020/06/18 | 16,740 | 17,050 | 16,730 | 16,880 | 121,600 |
2020/06/17 | 16,820 | 17,160 | 16,600 | 16,640 | 191,000 |
2020/06/16 | 16,830 | 16,910 | 16,490 | 16,640 | 161,500 |
2020/06/15 | 16,500 | 17,070 | 16,490 | 16,720 | 229,400 |
2020/06/12 | 16,450 | 16,740 | 16,100 | 16,670 | 232,500 |
2020/06/11 | 16,490 | 16,570 | 16,230 | 16,510 | 200,200 |
2020/06/10 | 16,030 | 16,160 | 15,800 | 16,120 | 190,400 |
2020/06/09 | 15,390 | 15,930 | 15,220 | 15,850 | 270,600 |
2020/06/08 | 15,470 | 15,690 | 15,310 | 15,480 | 200,300 |
2020/06/05 | 16,160 | 16,160 | 15,540 | 15,620 | 191,000 |
2020/06/04 | 15,770 | 16,080 | 15,530 | 16,010 | 277,400 |
2020/06/03 | 16,090 | 16,160 | 15,360 | 15,770 | 341,300 |
2020/06/02 | 15,750 | 16,180 | 15,710 | 16,170 | 227,900 |
2020/06/01 | 15,630 | 16,090 | 15,600 | 15,840 | 326,500 |
2020/05/29 | 15,260 | 15,630 | 15,220 | 15,470 | 1,403,500 |
2020/05/28 | 15,050 | 15,130 | 14,770 | 15,130 | 343,000 |
2020/05/28 | 1 -> 2.00 分割 | ||||
2020/05/27 | 30,000 | 30,600 | 29,840 | 30,100 | 399,800 |
2020/05/26 | 30,550 | 30,700 | 29,900 | 30,300 | 178,400 |
2020/05/25 | 30,200 | 30,550 | 30,100 | 30,250 | 151,700 |
2020/05/22 | 29,460 | 30,450 | 29,450 | 30,000 | 194,600 |
2020/05/21 | 29,140 | 29,720 | 29,070 | 29,460 | 135,800 |
2020/05/20 | 28,610 | 29,380 | 28,610 | 29,180 | 112,800 |
2020/05/19 | 29,010 | 29,130 | 28,550 | 28,830 | 142,500 |
2020/05/18 | 28,600 | 29,220 | 28,600 | 29,150 | 118,300 |
2020/05/15 | 28,340 | 28,710 | 28,080 | 28,600 | 127,900 |
2020/05/14 | 28,540 | 28,910 | 28,450 | 28,550 | 124,400 |
2020/05/13 | 28,080 | 28,420 | 27,720 | 28,370 | 195,800 |
2020/05/12 | 28,300 | 28,880 | 28,140 | 28,500 | 164,900 |
2020/05/11 | 29,000 | 29,000 | 27,850 | 28,020 | 163,000 |
2020/05/08 | 29,380 | 29,560 | 28,510 | 28,790 | 126,100 |
2020/05/07 | 28,280 | 29,020 | 28,250 | 28,980 | 172,100 |
2020/05/01 | 28,570 | 28,730 | 27,910 | 28,170 | 223,000 |
2020/04/30 | 29,220 | 29,240 | 28,200 | 28,750 | 224,600 |
2020/04/28 | 29,880 | 30,050 | 29,190 | 29,810 | 153,600 |
2020/04/27 | 30,100 | 30,450 | 29,950 | 30,150 | 76,700 |
2020/04/24 | 29,520 | 30,200 | 29,320 | 30,200 | 108,400 |
2020/04/23 | 29,930 | 30,300 | 29,420 | 29,660 | 100,800 |
2020/04/22 | 29,820 | 30,650 | 29,650 | 29,800 | 156,700 |
2020/04/21 | 29,440 | 30,100 | 29,170 | 29,650 | 141,600 |
2020/04/20 | 28,300 | 29,780 | 28,280 | 29,580 | 174,000 |
2020/04/17 | 29,110 | 29,420 | 27,780 | 28,600 | 364,700 |
2020/04/16 | 28,700 | 29,680 | 28,700 | 29,610 | 246,500 |
2020/04/15 | 27,320 | 29,020 | 27,260 | 29,010 | 383,600 |
2020/04/14 | 26,480 | 28,040 | 26,340 | 27,730 | 413,000 |
2020/04/13 | 24,700 | 25,080 | 24,290 | 24,590 | 114,400 |
2020/04/10 | 24,780 | 24,790 | 24,180 | 24,720 | 124,900 |
2020/04/09 | 25,400 | 25,530 | 24,240 | 24,780 | 141,700 |
2020/04/08 | 25,380 | 25,850 | 24,820 | 25,300 | 183,900 |
2020/04/07 | 26,770 | 27,400 | 25,320 | 25,380 | 204,500 |
2020/04/06 | 25,900 | 26,920 | 25,720 | 26,800 | 149,700 |
2020/04/03 | 25,400 | 26,090 | 25,350 | 25,620 | 79,200 |
2020/04/02 | 25,570 | 26,280 | 25,520 | 25,530 | 89,200 |
2020/04/01 | 25,770 | 26,430 | 25,470 | 25,550 | 90,900 |
2020/03/31 | 26,060 | 26,460 | 25,630 | 25,780 | 123,500 |
2020/03/30 | 25,230 | 26,000 | 25,030 | 26,000 | 102,400 |
2020/03/27 | 24,380 | 25,450 | 24,320 | 25,340 | 159,400 |
2020/03/26 | 23,120 | 24,100 | 22,330 | 23,970 | 136,100 |
2020/03/25 | 22,290 | 23,190 | 22,110 | 22,900 | 147,200 |
2020/03/24 | 22,970 | 23,500 | 21,440 | 21,970 | 183,000 |
2020/03/23 | 22,870 | 23,870 | 22,560 | 22,720 | 191,500 |
2020/03/19 | 22,150 | 23,140 | 22,000 | 22,860 | 211,200 |
2020/03/18 | 22,450 | 22,950 | 21,640 | 21,690 | 160,400 |
2020/03/17 | 20,440 | 22,540 | 20,100 | 22,320 | 167,600 |
2020/03/16 | 21,770 | 22,100 | 20,480 | 20,540 | 175,900 |
2020/03/13 | 21,520 | 21,860 | 20,270 | 21,760 | 218,900 |
2020/03/12 | 22,920 | 22,920 | 22,120 | 22,650 | 135,500 |
2020/03/11 | 22,840 | 23,340 | 22,830 | 23,090 | 140,600 |
2020/03/10 | 22,670 | 22,850 | 21,730 | 22,730 | 168,200 |
2020/03/09 | 23,340 | 23,740 | 22,690 | 22,920 | 166,100 |
2020/03/06 | 23,920 | 24,320 | 23,550 | 23,770 | 122,100 |
2020/03/05 | 23,670 | 24,080 | 23,230 | 23,970 | 114,300 |
2020/03/04 | 23,120 | 23,800 | 23,100 | 23,380 | 105,800 |
2020/03/03 | 24,270 | 24,270 | 23,190 | 23,360 | 178,600 |
2020/03/02 | 23,330 | 24,640 | 23,330 | 24,320 | 182,900 |
2020/02/28 | 22,820 | 23,430 | 22,620 | 23,430 | 245,300 |
2020/02/27 | 23,120 | 23,120 | 22,650 | 22,850 | 80,100 |
2020/02/26 | 23,400 | 23,560 | 22,990 | 23,210 | 87,700 |
2020/02/25 | 23,340 | 23,920 | 23,340 | 23,610 | 105,300 |
2020/02/21 | 23,450 | 23,920 | 23,450 | 23,840 | 50,400 |
2020/02/20 | 23,850 | 23,890 | 23,490 | 23,490 | 41,700 |
2020/02/19 | 23,730 | 23,880 | 23,590 | 23,600 | 41,300 |
2020/02/18 | 23,650 | 23,700 | 23,000 | 23,410 | 78,400 |
2020/02/17 | 24,010 | 24,090 | 23,720 | 23,860 | 63,500 |
2020/02/14 | 24,480 | 24,480 | 24,210 | 24,300 | 54,400 |
2020/02/13 | 24,700 | 24,740 | 24,200 | 24,330 | 58,400 |
2020/02/12 | 25,030 | 25,030 | 24,390 | 24,600 | 68,000 |
2020/02/10 | 24,820 | 25,130 | 24,820 | 25,090 | 26,400 |
2020/02/07 | 25,060 | 25,100 | 24,910 | 25,100 | 31,500 |
2020/02/06 | 24,660 | 25,020 | 24,550 | 24,960 | 76,900 |
2020/02/05 | 24,640 | 24,820 | 24,630 | 24,730 | 42,600 |
2020/02/04 | 24,160 | 24,460 | 23,980 | 24,380 | 51,800 |
2020/02/03 | 23,800 | 24,210 | 23,670 | 24,150 | 81,000 |
2020/01/31 | 23,960 | 24,200 | 23,850 | 24,020 | 79,200 |
2020/01/30 | 23,810 | 23,980 | 23,580 | 23,730 | 37,400 |
2020/01/29 | 23,860 | 24,020 | 23,530 | 23,810 | 81,100 |
2020/01/28 | 23,500 | 23,860 | 23,410 | 23,860 | 124,100 |
2020/01/27 | 24,200 | 24,350 | 23,830 | 23,890 | 57,200 |
2020/01/24 | 24,780 | 24,780 | 24,130 | 24,300 | 41,500 |
2020/01/23 | 24,710 | 24,830 | 24,530 | 24,600 | 58,700 |
2020/01/22 | 24,700 | 24,890 | 24,450 | 24,800 | 79,300 |
2020/01/21 | 24,610 | 24,670 | 24,440 | 24,500 | 43,500 |
2020/01/20 | 24,790 | 24,790 | 24,570 | 24,700 | 46,800 |
2020/01/17 | 24,940 | 25,070 | 24,530 | 24,890 | 99,700 |
2020/01/16 | 24,650 | 25,230 | 24,550 | 25,190 | 125,800 |
2020/01/15 | 24,510 | 24,770 | 24,390 | 24,670 | 123,500 |
2020/01/14 | 24,680 | 24,680 | 24,020 | 24,610 | 142,400 |
2020/01/10 | 23,300 | 23,800 | 23,300 | 23,800 | 98,300 |
2020/01/09 | 22,900 | 23,230 | 22,880 | 23,210 | 119,200 |
2020/01/08 | 22,280 | 22,580 | 22,080 | 22,580 | 62,500 |
2020/01/07 | 22,070 | 22,480 | 22,070 | 22,460 | 57,400 |
2020/01/06 | 22,250 | 22,350 | 22,060 | 22,170 | 55,700 |