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
2021/12/30 17,000 17,130 16,920 16,930 59,500
2021/12/29 16,880 17,200 16,780 17,100 66,300
2021/12/28 16,630 16,950 16,630 16,940 86,700
2021/12/27 16,700 16,710 16,390 16,610 59,600
2021/12/24 17,090 17,100 16,700 16,740 80,000
2021/12/23 17,060 17,090 16,870 17,050 90,500
2021/12/22 17,440 17,460 16,920 16,980 171,700
2021/12/21 17,600 17,740 17,490 17,540 98,100
2021/12/20 17,590 17,590 17,380 17,540 78,000
2021/12/17 17,600 17,950 17,520 17,610 96,300
2021/12/16 17,910 17,940 17,610 17,630 56,800
2021/12/15 17,260 17,730 17,260 17,600 78,100
2021/12/14 17,330 17,550 17,230 17,380 92,400
2021/12/13 17,820 17,820 17,210 17,210 115,600
2021/12/10 17,850 18,000 17,710 17,740 119,700
2021/12/09 17,940 18,100 17,700 17,700 133,700
2021/12/08 17,870 18,020 17,770 17,810 103,100
2021/12/07 17,420 17,860 17,330 17,800 108,500
2021/12/06 17,320 17,490 17,230 17,390 114,600
2021/12/03 17,300 17,400 16,900 17,290 148,600
2021/12/02 17,340 17,660 17,200 17,330 127,300
2021/12/01 17,590 17,630 17,180 17,380 224,900
2021/11/30 18,350 18,530 17,590 17,610 559,200
2021/11/29 18,880 19,040 18,120 18,230 368,700
2021/11/26 18,820 19,170 18,800 19,150 789,300
2021/11/25 19,240 19,350 18,820 18,880 255,400
2021/11/24 19,220 19,360 18,910 18,920 171,800
2021/11/22 19,040 19,630 18,990 19,400 224,000
2021/11/19 18,550 19,080 18,540 19,050 339,900
2021/11/18 18,330 18,550 18,290 18,410 125,300
2021/11/17 18,750 18,750 18,140 18,250 159,000
2021/11/16 18,840 18,920 18,600 18,620 127,700
2021/11/15 18,590 18,770 18,530 18,750 139,200
2021/11/12 18,720 18,790 18,380 18,450 175,600
2021/11/11 18,660 18,860 18,620 18,620 143,600
2021/11/10 18,290 18,770 18,290 18,660 126,500
2021/11/09 17,880 18,410 17,880 18,300 178,100
2021/11/08 18,100 18,100 17,800 17,860 103,000
2021/11/05 17,960 18,170 17,930 18,090 159,500
2021/11/04 17,770 17,940 17,690 17,900 141,500
2021/11/02 17,440 17,560 17,270 17,500 117,800
2021/11/01 17,500 17,600 17,400 17,530 111,600
2021/10/29 17,250 17,410 17,000 17,370 130,700
2021/10/28 17,530 17,600 17,320 17,350 99,100
2021/10/27 17,420 17,660 17,410 17,450 81,400
2021/10/26 17,460 17,680 17,330 17,520 93,800
2021/10/25 17,480 17,480 17,230 17,330 85,100
2021/10/22 17,680 17,700 17,530 17,550 65,600
2021/10/21 17,840 17,890 17,580 17,660 102,100
2021/10/20 18,040 18,120 17,840 17,960 80,800
2021/10/19 17,850 18,060 17,850 18,060 112,800
2021/10/18 18,180 18,230 17,620 17,660 160,000
2021/10/15 18,180 18,390 18,130 18,320 119,000
2021/10/14 17,880 18,080 17,600 17,920 145,800
2021/10/13 17,520 17,980 17,310 17,880 254,400
2021/10/12 17,220 17,650 17,070 17,550 526,000
2021/10/11 18,950 19,320 18,660 19,130 222,900
2021/10/08 18,800 18,940 18,510 18,860 192,400
2021/10/07 18,710 19,060 18,560 18,780 156,500
2021/10/06 18,360 18,810 18,310 18,480 154,100
2021/10/05 18,350 18,510 18,090 18,320 159,000
2021/10/04 18,960 19,050 18,600 18,670 117,400
2021/10/01 18,870 19,210 18,870 18,990 191,900
2021/09/30 19,120 19,330 18,840 19,030 141,900
2021/09/29 19,390 19,390 18,860 19,290 169,500
2021/09/28 19,770 19,770 19,390 19,500 127,200
2021/09/27 20,350 20,590 20,040 20,040 120,200
2021/09/24 20,290 20,480 20,100 20,300 115,600
2021/09/22 20,500 20,700 20,290 20,290 92,400
2021/09/21 20,220 20,490 20,190 20,410 110,100
2021/09/17 20,070 20,460 20,010 20,370 168,300
2021/09/16 19,720 19,970 19,720 19,970 117,700
2021/09/15 19,830 19,870 19,610 19,820 145,900
2021/09/14 20,000 20,080 19,880 20,030 72,600
2021/09/13 19,940 19,940 19,620 19,940 71,400
2021/09/10 19,510 19,980 19,480 19,980 95,200
2021/09/09 19,750 19,860 19,440 19,560 133,900
2021/09/08 19,800 19,970 19,660 19,730 197,300
2021/09/07 19,880 20,250 19,870 20,230 97,700
2021/09/06 19,450 19,830 19,410 19,740 84,700
2021/09/03 19,610 19,740 19,370 19,620 155,400
2021/09/02 19,500 19,830 19,430 19,830 115,300
2021/09/01 19,340 19,550 19,280 19,500 133,300
2021/08/31 19,570 19,570 19,250 19,480 168,800
2021/08/30 19,540 19,710 19,300 19,510 168,500
2021/08/27 19,550 19,880 19,480 19,790 156,300
2021/08/26 19,680 19,840 19,450 19,560 118,200
2021/08/25 19,600 19,770 19,420 19,540 129,400
2021/08/24 19,660 20,050 19,630 19,930 149,300
2021/08/23 19,990 20,200 19,680 19,740 132,200
2021/08/20 19,530 20,080 19,530 19,830 114,900
2021/08/19 19,440 19,790 19,370 19,530 102,700
2021/08/18 19,240 19,670 19,200 19,560 120,100
2021/08/17 18,950 19,440 18,900 19,240 121,700
2021/08/16 18,980 19,000 18,690 18,820 96,500
2021/08/13 18,530 18,990 18,490 18,940 123,700
2021/08/12 18,070 18,440 18,000 18,380 105,000
2021/08/11 18,340 18,340 18,110 18,180 98,100
2021/08/10 18,150 18,380 18,150 18,340 114,700
2021/08/06 18,200 18,300 18,020 18,150 97,200
2021/08/05 18,330 18,430 18,190 18,290 93,300
2021/08/04 18,560 18,690 18,190 18,340 132,800
2021/08/03 18,880 19,010 18,680 18,760 105,300
2021/08/02 18,700 19,110 18,590 19,000 136,800
2021/07/30 18,330 18,790 18,330 18,590 185,900
2021/07/29 18,380 18,490 18,120 18,150 116,700
2021/07/28 18,570 18,750 18,250 18,360 102,600
2021/07/27 18,430 18,770 18,310 18,700 126,500
2021/07/26 18,380 18,450 18,220 18,440 104,000
2021/07/21 18,200 18,230 17,900 18,100 146,600
2021/07/20 17,920 18,200 17,710 18,140 174,100
2021/07/19 17,660 17,980 17,600 17,890 108,100
2021/07/16 17,720 18,030 17,640 17,850 150,100
2021/07/15 17,910 17,940 17,700 17,750 184,300
2021/07/14 17,730 17,880 17,490 17,650 212,500
2021/07/13 16,820 17,990 16,820 17,730 460,600
2021/07/12 16,200 16,520 16,120 16,220 172,700
2021/07/09 15,720 15,970 15,550 15,920 157,800
2021/07/08 15,950 16,170 15,910 15,920 158,600
2021/07/07 16,160 16,200 15,940 16,120 90,800
2021/07/06 15,960 16,060 15,800 16,000 59,200
2021/07/05 16,000 16,120 15,960 16,060 73,800
2021/07/02 16,570 16,610 15,930 15,990 193,300
2021/07/01 16,230 16,630 16,200 16,610 135,100
2021/06/30 16,890 17,080 16,230 16,300 313,100
2021/06/29 17,170 17,200 16,980 17,090 118,500
2021/06/28 17,050 17,110 16,950 17,110 97,500
2021/06/25 17,210 17,280 17,060 17,080 107,700
2021/06/24 17,280 17,290 16,970 17,200 128,900
2021/06/23 17,210 17,480 17,180 17,360 156,000
2021/06/22 16,980 17,300 16,890 17,220 171,300
2021/06/21 16,880 16,980 16,720 16,800 171,500
2021/06/18 16,470 16,990 16,380 16,890 173,900
2021/06/17 16,790 16,970 16,550 16,610 158,200
2021/06/16 16,420 16,800 16,380 16,750 211,200
2021/06/15 15,880 16,270 15,840 16,260 156,000
2021/06/14 15,780 15,850 15,650 15,840 78,900
2021/06/11 15,480 15,680 15,360 15,640 113,800
2021/06/10 15,590 15,760 15,330 15,390 106,700
2021/06/09 15,740 15,970 15,740 15,820 139,000
2021/06/08 15,530 15,570 15,460 15,530 47,100
2021/06/07 15,400 15,550 15,390 15,440 54,300
2021/06/04 15,330 15,430 15,240 15,380 74,200
2021/06/03 15,020 15,460 15,000 15,410 130,900
2021/06/02 14,900 14,980 14,710 14,910 105,500
2021/06/01 15,200 15,230 14,820 14,860 151,600
2021/05/31 15,500 15,580 15,230 15,230 81,200
2021/05/28 15,280 15,450 15,200 15,410 303,200
2021/05/27 15,630 15,630 15,240 15,320 757,700
2021/05/26 15,480 15,700 15,470 15,670 321,500
2021/05/25 15,450 15,470 15,350 15,400 167,100
2021/05/24 15,330 15,570 15,330 15,430 213,900
2021/05/21 15,400 15,420 15,270 15,380 303,800
2021/05/20 15,240 15,260 15,100 15,170 119,200
2021/05/19 15,250 15,320 15,140 15,320 154,700
2021/05/18 15,310 15,430 15,250 15,380 109,400
2021/05/17 15,500 15,520 15,190 15,260 140,200
2021/05/14 15,390 15,680 15,230 15,670 138,700
2021/05/13 15,580 15,650 15,230 15,260 115,400
2021/05/12 15,770 15,900 15,610 15,650 129,900
2021/05/11 15,820 15,860 15,570 15,720 190,700
2021/05/10 15,520 15,840 15,360 15,790 98,500
2021/05/07 15,600 15,820 15,470 15,600 125,400
2021/05/06 15,730 15,760 15,420 15,450 169,900
2021/04/30 15,740 15,940 15,650 15,690 165,600
2021/04/28 15,840 16,020 15,660 15,660 149,600
2021/04/27 15,950 16,030 15,820 15,820 115,200
2021/04/26 16,000 16,100 15,940 15,990 99,900
2021/04/23 16,060 16,190 16,050 16,080 91,400
2021/04/22 16,210 16,230 16,010 16,110 141,000
2021/04/21 16,080 16,240 15,980 16,180 176,900
2021/04/20 16,120 16,330 16,020 16,090 160,500
2021/04/19 16,220 16,450 16,130 16,340 176,000
2021/04/16 16,170 16,220 16,010 16,020 65,300
2021/04/15 16,060 16,210 15,990 16,170 91,000
2021/04/14 16,440 16,440 16,040 16,090 155,400
2021/04/13 16,000 16,710 15,820 16,590 315,800
2021/04/12 16,360 16,540 16,080 16,150 244,600
2021/04/09 16,640 16,820 16,530 16,570 163,500
2021/04/08 17,190 17,190 16,570 16,600 144,700
2021/04/07 16,900 17,290 16,840 17,190 129,500
2021/04/06 17,050 17,130 16,760 16,790 112,900
2021/04/05 17,210 17,250 17,000 17,020 53,900
2021/04/02 17,230 17,310 17,100 17,160 59,300
2021/04/01 17,270 17,370 17,070 17,070 91,400
2021/03/31 17,450 17,610 17,270 17,270 129,800
2021/03/30 17,780 17,800 17,450 17,600 119,300
2021/03/29 17,160 17,720 17,060 17,720 151,900
2021/03/26 17,060 17,100 16,700 17,090 163,200
2021/03/25 17,410 17,470 17,050 17,100 112,500
2021/03/24 17,500 17,760 17,500 17,600 145,900
2021/03/23 17,530 17,650 17,350 17,350 123,700
2021/03/22 17,420 17,510 17,300 17,330 82,500
2021/03/19 17,200 17,470 17,170 17,430 135,200
2021/03/18 17,100 17,350 16,930 17,300 119,500
2021/03/17 17,650 17,660 17,120 17,200 178,400
2021/03/16 17,430 17,830 17,300 17,780 117,000
2021/03/15 17,620 17,620 17,200 17,350 189,900
2021/03/12 17,500 17,830 17,180 17,780 278,800
2021/03/11 16,680 17,580 16,590 17,500 444,500
2021/03/10 16,070 16,440 16,040 16,400 305,000
2021/03/09 15,550 16,040 15,410 16,000 229,800
2021/03/08 15,420 15,610 15,300 15,370 183,000
2021/03/05 15,200 15,400 15,130 15,400 148,500
2021/03/04 15,010 15,140 14,850 15,050 148,000
2021/03/03 15,170 15,320 15,110 15,220 96,000
2021/03/02 15,710 15,710 15,320 15,430 125,000
2021/03/01 15,420 15,700 15,320 15,650 119,400
2021/02/26 15,750 15,790 15,220 15,250 206,800
2021/02/25 15,750 15,960 15,680 15,870 167,700
2021/02/24 15,730 15,930 15,720 15,860 168,600
2021/02/22 15,900 15,920 15,680 15,860 110,200
2021/02/19 15,740 16,070 15,730 16,030 104,100
2021/02/18 15,970 16,050 15,780 15,820 110,200
2021/02/17 16,150 16,200 15,980 16,010 111,600
2021/02/16 16,170 16,390 16,150 16,280 67,500
2021/02/15 16,200 16,230 16,000 16,170 86,600
2021/02/12 16,510 16,510 16,060 16,060 143,100
2021/02/10 16,570 16,700 16,480 16,560 68,100
2021/02/09 16,680 16,680 16,430 16,630 76,700
2021/02/08 16,640 16,780 16,530 16,720 107,000
2021/02/05 16,410 16,610 16,350 16,580 71,100
2021/02/04 16,780 16,780 16,300 16,390 128,200
2021/02/03 16,730 16,850 16,540 16,770 138,500
2021/02/02 16,150 16,540 16,150 16,520 162,200
2021/02/01 16,110 16,110 15,820 16,000 150,300
2021/01/29 16,270 16,300 15,960 15,980 114,500
2021/01/28 16,200 16,390 16,120 16,320 428,300
2021/01/27 16,430 16,480 16,200 16,200 187,100
2021/01/26 16,250 16,320 16,110 16,300 88,500
2021/01/25 16,360 16,380 16,100 16,250 106,500
2021/01/22 16,140 16,340 16,010 16,200 123,700
2021/01/21 16,090 16,280 16,020 16,210 166,600
2021/01/20 16,050 16,080 15,800 15,880 170,100
2021/01/19 16,180 16,300 15,920 15,960 138,400
2021/01/18 15,990 16,130 15,890 16,070 146,400
2021/01/15 15,730 15,970 15,590 15,880 196,400
2021/01/14 16,210 16,330 15,640 15,840 333,800
2021/01/13 16,870 16,870 16,040 16,110 561,700
2021/01/12 17,480 17,480 16,720 16,750 288,400
2021/01/08 16,610 17,240 16,410 17,240 198,400
2021/01/07 16,780 16,820 16,550 16,620 141,200
2021/01/06 16,630 16,870 16,540 16,590 105,100
2021/01/05 16,780 16,890 16,630 16,710 114,000
2021/01/04 16,860 16,860 16,440 16,710 101,400

このページの先頭へ