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
2022/12/30 13,310 13,400 13,180 13,340 172,200
2022/12/29 13,990 14,000 13,170 13,180 305,600
2022/12/28 14,130 14,130 13,800 14,040 165,400
2022/12/27 14,060 14,400 14,040 14,190 183,600
2022/12/26 14,190 14,190 13,980 13,990 89,100
2022/12/23 14,110 14,210 14,050 14,150 102,300
2022/12/22 13,990 14,120 13,870 14,120 115,600
2022/12/21 13,730 14,000 13,680 14,000 156,900
2022/12/20 13,860 13,880 13,560 13,670 161,100
2022/12/19 13,840 13,920 13,720 13,840 90,200
2022/12/16 13,900 14,060 13,840 13,860 138,000
2022/12/15 14,020 14,040 13,930 13,950 96,000
2022/12/14 14,000 14,150 13,970 14,110 129,900
2022/12/13 14,120 14,160 13,750 13,920 259,500
2022/12/12 14,170 14,230 14,020 14,070 131,800
2022/12/09 14,050 14,340 14,000 14,340 191,100
2022/12/08 13,940 14,010 13,830 13,900 132,400
2022/12/07 13,980 14,040 13,860 13,930 113,800
2022/12/06 13,840 14,060 13,820 14,000 119,400
2022/12/05 13,860 14,010 13,710 13,830 124,300
2022/12/02 14,020 14,040 13,850 13,850 189,900
2022/12/01 13,940 14,080 13,860 14,070 211,800
2022/11/30 14,100 14,100 13,940 13,960 189,000
2022/11/29 14,360 14,430 14,200 14,210 400,700
2022/11/28 14,660 14,680 14,280 14,420 1,018,400
2022/11/25 14,960 15,010 14,780 14,800 287,700
2022/11/24 14,980 15,010 14,810 14,850 322,000
2022/11/22 14,850 15,140 14,840 14,890 236,600
2022/11/21 14,700 14,880 14,610 14,710 164,400
2022/11/18 14,940 14,990 14,720 14,810 344,500
2022/11/17 14,830 14,990 14,770 14,950 134,500
2022/11/16 14,700 14,820 14,560 14,810 126,400
2022/11/15 14,700 14,800 14,570 14,660 136,000
2022/11/14 14,400 14,700 14,380 14,580 224,700
2022/11/11 14,570 14,570 14,380 14,390 299,000
2022/11/10 14,190 14,320 14,140 14,270 149,400
2022/11/09 14,200 14,220 14,070 14,140 129,200
2022/11/08 14,220 14,350 14,140 14,280 176,800
2022/11/07 14,210 14,260 13,960 14,000 172,200
2022/11/04 14,380 14,400 14,050 14,110 293,400
2022/11/02 14,280 14,530 14,180 14,530 156,700
2022/11/01 14,370 14,420 14,150 14,290 170,300
2022/10/31 14,550 14,650 14,330 14,400 201,100
2022/10/28 14,410 14,620 14,350 14,530 284,000
2022/10/27 14,590 14,660 14,500 14,540 122,600
2022/10/26 14,350 14,590 14,320 14,490 172,700
2022/10/25 14,350 14,380 14,080 14,160 134,800
2022/10/24 14,570 14,570 14,110 14,230 200,300
2022/10/21 14,680 14,680 14,420 14,570 135,600
2022/10/20 14,860 14,980 14,690 14,760 126,900
2022/10/19 14,950 15,340 14,950 15,020 170,600
2022/10/18 14,760 14,950 14,700 14,910 140,100
2022/10/17 15,000 15,020 14,660 14,660 176,500
2022/10/14 15,200 15,220 14,950 15,030 216,400
2022/10/13 15,050 15,210 14,780 14,970 266,200
2022/10/12 14,710 15,360 14,550 15,200 493,700
2022/10/11 14,600 14,680 14,360 14,420 232,700
2022/10/07 14,560 14,780 14,500 14,730 138,400
2022/10/06 14,960 15,020 14,730 14,800 195,200
2022/10/05 14,780 15,150 14,690 15,030 211,300
2022/10/04 14,180 14,940 14,180 14,890 242,000
2022/10/03 14,230 14,230 13,780 13,940 188,700
2022/09/30 14,240 14,540 14,240 14,350 153,200
2022/09/29 14,000 14,330 13,900 14,250 142,300
2022/09/28 14,210 14,300 13,980 14,100 177,300
2022/09/27 14,020 14,420 14,020 14,320 156,000
2022/09/26 13,650 13,980 13,630 13,920 148,600
2022/09/22 14,060 14,110 13,670 13,690 138,000
2022/09/21 14,110 14,350 14,060 14,060 195,800
2022/09/20 14,090 14,160 13,940 14,120 166,100
2022/09/16 13,660 14,110 13,580 13,970 298,400
2022/09/15 14,010 14,040 13,600 13,710 251,200
2022/09/14 14,210 14,300 14,050 14,050 237,900
2022/09/13 14,500 14,640 14,410 14,560 150,000
2022/09/12 14,360 14,620 14,270 14,500 242,000
2022/09/09 14,550 14,620 14,280 14,370 217,100
2022/09/08 14,590 14,770 14,520 14,650 167,400
2022/09/07 14,240 14,530 14,110 14,480 142,000
2022/09/06 14,610 14,610 14,220 14,320 156,700
2022/09/05 14,810 14,850 14,500 14,610 148,800
2022/09/02 14,780 14,940 14,760 14,850 149,100
2022/09/01 14,540 14,690 14,490 14,560 149,300
2022/08/31 14,800 14,850 14,510 14,690 175,900
2022/08/30 14,880 15,000 14,650 15,000 115,000
2022/08/29 14,560 14,750 14,400 14,740 151,000
2022/08/26 14,990 14,990 14,660 14,720 109,600
2022/08/25 15,210 15,210 14,850 14,890 131,300
2022/08/24 15,160 15,240 15,070 15,070 120,900
2022/08/23 15,130 15,250 15,050 15,220 97,500
2022/08/22 14,860 15,100 14,800 15,080 70,800
2022/08/19 15,070 15,100 14,920 14,920 84,400
2022/08/18 15,310 15,420 15,110 15,130 104,800
2022/08/17 15,370 15,400 15,140 15,400 112,100
2022/08/16 15,340 15,490 15,120 15,230 169,400
2022/08/15 14,670 14,990 14,630 14,850 164,700
2022/08/12 14,620 14,720 14,490 14,510 108,800
2022/08/10 14,520 14,660 14,470 14,600 71,500
2022/08/09 14,650 14,750 14,490 14,580 92,100
2022/08/08 14,560 14,670 14,530 14,580 89,100
2022/08/05 14,350 14,830 14,340 14,560 159,200
2022/08/04 14,480 14,560 14,220 14,250 89,600
2022/08/03 14,360 14,480 14,290 14,340 86,400
2022/08/02 14,470 14,480 14,250 14,290 106,100
2022/08/01 14,410 14,540 14,290 14,540 96,600
2022/07/29 14,500 14,570 14,250 14,310 145,400
2022/07/28 14,300 14,450 14,120 14,400 151,900
2022/07/27 14,260 14,380 14,030 14,080 96,500
2022/07/26 14,090 14,330 14,020 14,280 98,100
2022/07/25 14,630 14,680 14,240 14,240 183,900
2022/07/22 14,240 14,690 14,220 14,590 322,700
2022/07/21 13,840 14,130 13,840 14,080 145,400
2022/07/20 13,860 13,970 13,780 13,910 158,200
2022/07/19 14,040 14,040 13,600 13,740 154,100
2022/07/15 14,130 14,250 13,930 13,960 152,200
2022/07/14 13,710 14,200 13,660 14,130 298,600
2022/07/13 14,250 14,290 13,630 13,770 344,400
2022/07/12 13,840 14,380 13,650 14,090 740,600
2022/07/11 13,090 13,310 13,000 13,260 144,400
2022/07/08 13,400 13,410 13,130 13,140 148,300
2022/07/07 13,250 13,430 13,080 13,370 170,700
2022/07/06 12,940 13,250 12,940 13,250 271,900
2022/07/05 13,180 13,180 12,710 12,820 204,000
2022/07/04 13,000 13,100 12,820 13,050 163,000
2022/07/01 13,000 13,110 12,680 12,770 177,600
2022/06/30 12,910 13,130 12,850 13,030 185,800
2022/06/29 12,900 13,260 12,850 13,180 224,100
2022/06/28 12,950 13,050 12,740 13,050 189,500
2022/06/27 12,910 13,140 12,840 13,100 262,700
2022/06/24 12,620 12,850 12,530 12,810 199,800
2022/06/23 12,140 12,520 12,130 12,450 236,600
2022/06/22 11,860 12,260 11,670 12,130 236,600
2022/06/21 11,800 12,020 11,760 11,760 226,800
2022/06/20 11,740 11,940 11,720 11,750 205,500
2022/06/17 11,520 11,730 11,400 11,580 271,200
2022/06/16 11,510 11,740 11,390 11,450 184,300
2022/06/15 11,660 11,690 11,410 11,580 202,400
2022/06/14 11,650 11,900 11,640 11,760 188,500
2022/06/13 11,820 11,930 11,650 11,840 132,200
2022/06/10 11,770 11,870 11,550 11,770 179,500
2022/06/09 11,960 11,990 11,760 11,850 253,000
2022/06/08 12,010 12,140 11,910 12,010 159,400
2022/06/07 12,040 12,060 11,900 11,950 137,200
2022/06/06 12,060 12,180 11,960 12,000 163,000
2022/06/03 12,400 12,430 12,040 12,090 194,100
2022/06/02 12,350 12,470 12,160 12,300 264,600
2022/06/01 12,260 12,750 12,230 12,550 423,600
2022/05/31 12,030 12,470 11,910 12,200 1,793,000
2022/05/30 11,760 12,120 11,680 12,120 595,500
2022/05/27 11,260 11,680 11,250 11,570 1,004,500
2022/05/26 11,170 11,680 11,090 11,560 618,400
2022/05/25 11,050 11,200 10,950 11,150 316,900
2022/05/24 11,300 11,340 10,990 11,150 345,100
2022/05/23 11,320 11,500 11,270 11,400 389,700
2022/05/20 11,450 11,490 11,080 11,240 675,500
2022/05/19 10,850 11,230 10,770 11,210 304,300
2022/05/18 11,080 11,220 10,930 11,010 253,200
2022/05/17 11,180 11,400 11,020 11,080 286,700
2022/05/16 11,590 11,590 11,140 11,150 333,200
2022/05/13 10,910 11,480 10,850 11,450 616,100
2022/05/12 11,750 11,780 11,480 11,480 287,100
2022/05/11 11,810 12,010 11,720 11,950 208,600
2022/05/10 11,340 11,990 11,340 11,870 342,400
2022/05/09 11,690 11,690 11,260 11,260 200,600
2022/05/06 11,980 12,040 11,690 11,790 211,100
2022/05/02 12,030 12,040 11,710 11,880 239,100
2022/04/28 11,700 12,100 11,680 12,090 228,100
2022/04/27 11,680 11,950 11,610 11,790 317,500
2022/04/26 11,760 11,800 11,460 11,600 222,300
2022/04/25 11,600 11,850 11,560 11,720 194,100
2022/04/22 12,150 12,320 11,850 11,850 257,800
2022/04/21 12,190 12,460 12,160 12,290 277,800
2022/04/20 11,960 12,240 11,760 12,100 427,400
2022/04/19 12,460 12,500 11,830 11,880 358,400
2022/04/18 12,600 12,600 12,200 12,340 174,300
2022/04/15 12,870 12,980 12,680 12,720 152,500
2022/04/14 13,030 13,260 12,950 12,980 153,600
2022/04/13 12,660 13,060 12,540 13,020 358,700
2022/04/12 12,500 13,200 12,420 12,840 625,500
2022/04/11 14,050 14,110 13,630 13,680 226,200
2022/04/08 13,840 14,140 13,780 13,910 234,000
2022/04/07 14,030 14,070 13,660 13,700 191,900
2022/04/06 14,500 14,500 14,020 14,030 218,300
2022/04/05 14,720 14,720 14,300 14,550 261,800
2022/04/04 14,780 14,890 14,570 14,610 131,800
2022/04/01 14,740 14,880 14,440 14,710 162,100
2022/03/31 15,020 15,120 14,750 14,830 181,400
2022/03/30 15,570 15,570 14,900 15,050 244,500
2022/03/29 15,520 15,560 15,310 15,490 143,300
2022/03/28 15,600 15,610 15,220 15,360 131,200
2022/03/25 15,580 15,730 15,460 15,730 92,300
2022/03/24 15,690 15,860 15,300 15,490 89,600
2022/03/23 15,530 15,910 15,390 15,760 198,200
2022/03/22 15,800 15,840 15,280 15,370 160,900
2022/03/18 16,010 16,080 15,700 15,720 158,300
2022/03/17 16,110 16,110 15,820 15,910 215,000
2022/03/16 15,800 16,020 15,740 15,800 160,200
2022/03/15 15,560 15,910 15,560 15,750 157,600
2022/03/14 15,800 15,810 15,370 15,600 141,000
2022/03/11 16,160 16,340 15,920 15,950 187,600
2022/03/10 15,490 16,160 15,380 16,130 220,900
2022/03/09 16,080 16,430 15,830 16,290 152,700
2022/03/08 16,220 16,610 16,010 16,120 229,500
2022/03/07 16,040 16,580 15,970 16,460 245,200
2022/03/04 16,250 16,250 15,730 15,960 173,000
2022/03/03 16,110 16,470 16,020 16,280 122,100
2022/03/02 16,020 16,420 16,020 16,260 193,200
2022/03/01 15,900 16,420 15,890 16,220 154,300
2022/02/28 15,640 15,890 15,470 15,870 115,700
2022/02/25 15,950 16,040 15,450 15,670 223,900
2022/02/24 15,800 16,060 15,780 15,950 189,000
2022/02/22 15,510 16,030 15,510 15,810 246,500
2022/02/21 15,020 15,830 15,020 15,760 217,300
2022/02/18 14,780 15,190 14,770 15,190 166,500
2022/02/17 14,950 15,050 14,840 14,890 125,800
2022/02/16 15,320 15,320 14,960 15,140 150,300
2022/02/15 15,000 15,370 14,810 15,250 258,500
2022/02/14 14,670 15,030 14,620 14,800 189,500
2022/02/10 14,380 15,010 14,330 14,970 259,200
2022/02/09 14,500 14,640 14,370 14,450 137,000
2022/02/08 14,120 14,480 14,080 14,410 160,200
2022/02/07 14,200 14,370 14,060 14,100 103,800
2022/02/04 13,900 14,180 13,900 14,150 133,100
2022/02/03 14,240 14,260 13,980 14,070 125,900
2022/02/02 14,320 14,350 14,110 14,280 126,400
2022/02/01 14,570 14,700 14,320 14,320 99,100
2022/01/31 14,340 14,500 14,240 14,310 137,400
2022/01/28 14,420 14,420 14,140 14,270 109,400
2022/01/27 14,400 14,470 13,920 14,190 204,500
2022/01/26 14,570 14,690 14,140 14,280 235,000
2022/01/25 14,790 14,790 14,460 14,670 147,600
2022/01/24 14,750 14,840 14,470 14,840 136,600
2022/01/21 14,750 15,020 14,740 14,920 163,800
2022/01/20 14,850 15,010 14,680 14,780 155,100
2022/01/19 15,000 15,190 14,700 14,820 194,500
2022/01/18 15,420 15,510 15,130 15,150 160,100
2022/01/17 15,570 15,750 15,450 15,600 136,500
2022/01/14 16,180 16,250 15,670 15,670 177,400
2022/01/13 15,880 16,530 15,550 16,380 236,800
2022/01/12 15,000 16,340 14,920 16,070 323,500
2022/01/11 16,020 16,140 15,650 15,730 252,500
2022/01/07 16,510 16,620 16,360 16,390 123,100
2022/01/06 16,570 16,840 16,540 16,700 86,000
2022/01/05 16,960 17,030 16,730 16,750 116,100
2022/01/04 17,030 17,180 16,900 17,170 84,200

このページの先頭へ