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 |