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 |