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 |
|---|---|---|---|---|---|
| 2024/12/30 | 6,645 | 6,707 | 6,588 | 6,697 | 250,300 |
| 2024/12/27 | 6,570 | 6,660 | 6,545 | 6,637 | 313,400 |
| 2024/12/26 | 6,485 | 6,557 | 6,476 | 6,496 | 227,000 |
| 2024/12/25 | 6,572 | 6,594 | 6,419 | 6,479 | 221,400 |
| 2024/12/24 | 6,591 | 6,615 | 6,550 | 6,572 | 179,000 |
| 2024/12/23 | 6,588 | 6,726 | 6,425 | 6,580 | 527,000 |
| 2024/12/20 | 6,435 | 6,460 | 6,347 | 6,406 | 524,500 |
| 2024/12/19 | 6,571 | 6,605 | 6,436 | 6,532 | 347,700 |
| 2024/12/18 | 6,690 | 6,695 | 6,576 | 6,629 | 411,100 |
| 2024/12/17 | 6,734 | 6,749 | 6,612 | 6,653 | 464,900 |
| 2024/12/16 | 6,731 | 6,741 | 6,630 | 6,710 | 482,900 |
| 2024/12/13 | 6,821 | 6,894 | 6,728 | 6,787 | 386,900 |
| 2024/12/12 | 7,003 | 7,018 | 6,866 | 6,921 | 481,000 |
| 2024/12/11 | 7,090 | 7,175 | 6,954 | 6,964 | 398,400 |
| 2024/12/10 | 7,201 | 7,248 | 7,050 | 7,053 | 771,000 |
| 2024/12/09 | 7,486 | 7,562 | 7,407 | 7,500 | 211,000 |
| 2024/12/06 | 7,496 | 7,568 | 7,454 | 7,486 | 147,800 |
| 2024/12/05 | 7,501 | 7,590 | 7,437 | 7,529 | 362,600 |
| 2024/12/04 | 7,480 | 7,681 | 7,472 | 7,585 | 275,500 |
| 2024/12/03 | 7,441 | 7,598 | 7,420 | 7,487 | 323,600 |
| 2024/12/02 | 7,366 | 7,473 | 7,313 | 7,442 | 272,400 |
| 2024/11/29 | 7,324 | 7,399 | 7,270 | 7,385 | 197,000 |
| 2024/11/28 | 7,270 | 7,430 | 7,233 | 7,335 | 448,200 |
| 2024/11/27 | 7,070 | 7,282 | 7,050 | 7,232 | 517,900 |
| 2024/11/26 | 6,951 | 7,060 | 6,923 | 7,034 | 294,800 |
| 2024/11/25 | 6,962 | 7,086 | 6,911 | 6,961 | 287,700 |
| 2024/11/22 | 6,710 | 6,987 | 6,682 | 6,911 | 285,300 |
| 2024/11/21 | 6,767 | 6,850 | 6,709 | 6,720 | 264,300 |
| 2024/11/20 | 6,910 | 6,993 | 6,729 | 6,767 | 313,000 |
| 2024/11/19 | 7,062 | 7,076 | 6,919 | 6,925 | 166,300 |
| 2024/11/18 | 7,078 | 7,206 | 7,023 | 7,031 | 218,000 |
| 2024/11/15 | 7,041 | 7,093 | 7,015 | 7,045 | 212,300 |
| 2024/11/14 | 7,130 | 7,130 | 7,008 | 7,015 | 250,300 |
| 2024/11/13 | 7,149 | 7,177 | 7,105 | 7,120 | 216,300 |
| 2024/11/12 | 7,196 | 7,319 | 7,143 | 7,149 | 199,300 |
| 2024/11/11 | 7,073 | 7,199 | 7,022 | 7,149 | 230,300 |
| 2024/11/08 | 6,916 | 7,073 | 6,902 | 7,013 | 314,100 |
| 2024/11/07 | 7,010 | 7,013 | 6,902 | 6,902 | 429,800 |
| 2024/11/06 | 7,172 | 7,187 | 7,078 | 7,115 | 217,900 |
| 2024/11/05 | 7,125 | 7,177 | 7,035 | 7,177 | 170,400 |
| 2024/11/01 | 7,263 | 7,291 | 7,111 | 7,125 | 259,800 |
| 2024/10/31 | 7,302 | 7,345 | 7,215 | 7,282 | 205,600 |
| 2024/10/30 | 7,308 | 7,308 | 7,231 | 7,265 | 277,500 |
| 2024/10/29 | 7,218 | 7,346 | 7,161 | 7,308 | 254,400 |
| 2024/10/28 | 7,273 | 7,362 | 7,211 | 7,292 | 287,200 |
| 2024/10/25 | 7,347 | 7,370 | 7,231 | 7,261 | 221,900 |
| 2024/10/24 | 7,514 | 7,528 | 7,264 | 7,337 | 444,900 |
| 2024/10/23 | 7,690 | 7,690 | 7,430 | 7,504 | 367,400 |
| 2024/10/22 | 7,751 | 7,774 | 7,626 | 7,724 | 279,600 |
| 2024/10/21 | 8,000 | 8,000 | 7,777 | 7,847 | 405,400 |
| 2024/10/18 | 7,935 | 8,113 | 7,926 | 8,008 | 311,100 |
| 2024/10/17 | 8,170 | 8,175 | 7,930 | 7,985 | 491,300 |
| 2024/10/16 | 7,860 | 8,168 | 7,817 | 8,108 | 660,900 |
| 2024/10/15 | 8,010 | 8,178 | 7,711 | 7,938 | 1,392,300 |
| 2024/10/11 | 7,401 | 7,445 | 7,307 | 7,320 | 515,700 |
| 2024/10/10 | 7,359 | 7,387 | 7,245 | 7,338 | 449,800 |
| 2024/10/09 | 7,343 | 7,549 | 7,322 | 7,460 | 319,300 |
| 2024/10/08 | 7,404 | 7,443 | 7,202 | 7,321 | 283,000 |
| 2024/10/07 | 7,432 | 7,495 | 7,374 | 7,470 | 248,300 |
| 2024/10/04 | 7,380 | 7,557 | 7,363 | 7,468 | 339,000 |
| 2024/10/03 | 7,317 | 7,390 | 7,313 | 7,332 | 250,200 |
| 2024/10/02 | 7,349 | 7,380 | 7,265 | 7,347 | 264,300 |
| 2024/10/01 | 7,487 | 7,498 | 7,301 | 7,348 | 369,800 |
| 2024/09/30 | 7,398 | 7,515 | 7,294 | 7,487 | 605,600 |
| 2024/09/27 | 7,211 | 7,297 | 7,174 | 7,252 | 495,200 |
| 2024/09/26 | 7,165 | 7,227 | 7,115 | 7,211 | 504,500 |
| 2024/09/25 | 7,247 | 7,292 | 7,190 | 7,240 | 257,600 |
| 2024/09/24 | 7,336 | 7,336 | 7,223 | 7,223 | 201,200 |
| 2024/09/20 | 7,305 | 7,399 | 7,181 | 7,336 | 398,200 |
| 2024/09/19 | 7,350 | 7,409 | 7,311 | 7,358 | 293,300 |
| 2024/09/18 | 7,230 | 7,377 | 7,213 | 7,346 | 224,700 |
| 2024/09/17 | 7,350 | 7,380 | 7,236 | 7,306 | 346,400 |
| 2024/09/13 | 7,425 | 7,445 | 7,255 | 7,300 | 417,300 |
| 2024/09/12 | 7,403 | 7,485 | 7,345 | 7,396 | 383,500 |
| 2024/09/11 | 7,401 | 7,418 | 7,201 | 7,319 | 302,600 |
| 2024/09/10 | 7,256 | 7,440 | 7,206 | 7,419 | 320,800 |
| 2024/09/09 | 7,352 | 7,480 | 7,231 | 7,256 | 365,900 |
| 2024/09/06 | 7,203 | 7,355 | 7,157 | 7,202 | 297,600 |
| 2024/09/05 | 7,193 | 7,274 | 7,140 | 7,249 | 307,200 |
| 2024/09/04 | 7,249 | 7,264 | 7,144 | 7,194 | 297,500 |
| 2024/09/03 | 7,092 | 7,271 | 7,074 | 7,264 | 262,300 |
| 2024/09/02 | 7,020 | 7,135 | 6,966 | 7,097 | 335,000 |
| 2024/08/30 | 7,170 | 7,224 | 7,076 | 7,140 | 488,400 |
| 2024/08/29 | 7,120 | 7,198 | 7,047 | 7,150 | 299,600 |
| 2024/08/29 | 1 -> 2.00 分割 | ||||
| 2024/08/28 | 14,270 | 14,440 | 14,110 | 14,175 | 135,300 |
| 2024/08/27 | 14,260 | 14,340 | 14,195 | 14,275 | 93,300 |
| 2024/08/26 | 14,150 | 14,370 | 14,105 | 14,330 | 147,100 |
| 2024/08/23 | 14,150 | 14,155 | 13,895 | 13,990 | 201,200 |
| 2024/08/22 | 13,950 | 14,385 | 13,880 | 14,340 | 240,000 |
| 2024/08/21 | 13,900 | 14,070 | 13,800 | 13,950 | 147,400 |
| 2024/08/20 | 13,555 | 13,930 | 13,535 | 13,840 | 144,000 |
| 2024/08/19 | 13,515 | 13,760 | 13,420 | 13,750 | 164,100 |
| 2024/08/16 | 13,630 | 13,725 | 13,195 | 13,525 | 234,500 |
| 2024/08/15 | 13,310 | 13,705 | 13,310 | 13,660 | 184,400 |
| 2024/08/14 | 13,300 | 13,555 | 13,300 | 13,530 | 193,500 |
| 2024/08/13 | 13,805 | 13,900 | 13,240 | 13,390 | 311,600 |
| 2024/08/09 | 13,525 | 14,005 | 13,525 | 13,805 | 384,000 |
| 2024/08/08 | 13,240 | 13,665 | 13,080 | 13,365 | 392,200 |
| 2024/08/07 | 13,005 | 13,395 | 12,880 | 13,080 | 384,500 |
| 2024/08/06 | 13,505 | 13,610 | 13,065 | 13,295 | 463,400 |
| 2024/08/05 | 13,620 | 14,045 | 13,590 | 13,780 | 590,800 |
| 2024/08/02 | 13,910 | 14,055 | 13,625 | 13,640 | 559,200 |
| 2024/08/01 | 13,585 | 13,920 | 13,510 | 13,820 | 639,200 |
| 2024/07/31 | 13,195 | 13,465 | 13,195 | 13,415 | 368,300 |
| 2024/07/30 | 13,130 | 13,135 | 13,005 | 13,065 | 139,300 |
| 2024/07/29 | 12,860 | 13,165 | 12,840 | 13,130 | 212,200 |
| 2024/07/26 | 13,030 | 13,170 | 12,870 | 12,870 | 278,700 |
| 2024/07/25 | 12,500 | 13,160 | 12,415 | 12,860 | 464,900 |
| 2024/07/24 | 12,585 | 12,590 | 12,315 | 12,365 | 270,100 |
| 2024/07/23 | 12,730 | 12,765 | 12,490 | 12,585 | 380,900 |
| 2024/07/22 | 12,285 | 13,040 | 12,215 | 13,030 | 679,000 |
| 2024/07/19 | 12,305 | 12,370 | 12,120 | 12,155 | 251,000 |
| 2024/07/18 | 12,030 | 12,415 | 11,880 | 12,090 | 464,600 |
| 2024/07/17 | 11,925 | 12,150 | 11,660 | 11,780 | 635,700 |
| 2024/07/16 | 12,000 | 12,060 | 11,555 | 11,655 | 968,200 |
| 2024/07/12 | 12,700 | 12,855 | 12,625 | 12,815 | 245,200 |
| 2024/07/11 | 12,745 | 12,790 | 12,580 | 12,655 | 274,000 |
| 2024/07/10 | 12,710 | 12,735 | 12,575 | 12,635 | 172,400 |
| 2024/07/09 | 12,850 | 12,885 | 12,725 | 12,795 | 165,000 |
| 2024/07/08 | 12,855 | 13,010 | 12,765 | 12,935 | 144,900 |
| 2024/07/05 | 13,110 | 13,110 | 12,770 | 12,785 | 206,500 |
| 2024/07/04 | 13,110 | 13,140 | 13,020 | 13,070 | 85,000 |
| 2024/07/03 | 13,070 | 13,145 | 13,010 | 13,105 | 110,600 |
| 2024/07/02 | 12,955 | 13,060 | 12,910 | 13,005 | 97,200 |
| 2024/07/01 | 13,130 | 13,130 | 12,900 | 12,950 | 139,100 |
| 2024/06/28 | 13,050 | 13,065 | 12,890 | 12,975 | 124,700 |
| 2024/06/27 | 13,115 | 13,130 | 12,950 | 13,050 | 170,000 |
| 2024/06/26 | 13,345 | 13,350 | 13,165 | 13,180 | 146,200 |
| 2024/06/25 | 13,190 | 13,415 | 13,145 | 13,345 | 235,900 |
| 2024/06/24 | 12,825 | 13,205 | 12,790 | 13,150 | 226,900 |
| 2024/06/21 | 12,780 | 13,010 | 12,700 | 12,770 | 269,400 |
| 2024/06/20 | 12,725 | 12,870 | 12,660 | 12,770 | 161,500 |
| 2024/06/19 | 12,670 | 12,690 | 12,555 | 12,615 | 147,200 |
| 2024/06/18 | 12,800 | 12,925 | 12,775 | 12,840 | 139,000 |
| 2024/06/17 | 12,415 | 12,805 | 12,415 | 12,720 | 223,700 |
| 2024/06/14 | 12,460 | 12,615 | 12,400 | 12,400 | 263,900 |
| 2024/06/13 | 12,790 | 12,820 | 12,570 | 12,630 | 126,900 |
| 2024/06/12 | 12,740 | 12,895 | 12,560 | 12,730 | 208,200 |
| 2024/06/11 | 12,955 | 13,115 | 12,870 | 12,975 | 145,100 |
| 2024/06/10 | 12,685 | 13,120 | 12,665 | 13,045 | 218,200 |
| 2024/06/07 | 12,835 | 12,850 | 12,665 | 12,665 | 72,000 |
| 2024/06/06 | 12,750 | 12,840 | 12,645 | 12,720 | 126,700 |
| 2024/06/05 | 12,895 | 13,085 | 12,730 | 12,835 | 318,000 |
| 2024/06/04 | 12,535 | 13,020 | 12,410 | 12,855 | 279,000 |
| 2024/06/03 | 12,670 | 12,740 | 12,510 | 12,540 | 212,700 |
| 2024/05/31 | 12,400 | 12,710 | 12,300 | 12,690 | 341,200 |
| 2024/05/30 | 12,630 | 12,805 | 12,480 | 12,585 | 569,000 |
| 2024/05/29 | 12,970 | 13,035 | 12,810 | 12,860 | 925,100 |
| 2024/05/28 | 12,905 | 13,025 | 12,755 | 12,970 | 387,800 |
| 2024/05/27 | 12,900 | 13,095 | 12,860 | 12,875 | 436,000 |
| 2024/05/24 | 13,190 | 13,200 | 12,975 | 12,990 | 300,900 |
| 2024/05/23 | 13,310 | 13,340 | 13,155 | 13,260 | 231,600 |
| 2024/05/22 | 13,635 | 13,635 | 13,340 | 13,370 | 338,900 |
| 2024/05/21 | 13,960 | 14,025 | 13,650 | 13,740 | 292,100 |
| 2024/05/20 | 14,100 | 14,150 | 13,950 | 13,990 | 192,900 |
| 2024/05/17 | 14,015 | 14,175 | 13,990 | 14,110 | 274,900 |
| 2024/05/16 | 13,970 | 14,105 | 13,815 | 14,095 | 282,100 |
| 2024/05/15 | 14,145 | 14,320 | 14,005 | 14,015 | 162,400 |
| 2024/05/14 | 13,660 | 14,140 | 13,660 | 14,130 | 244,700 |
| 2024/05/13 | 13,800 | 13,875 | 13,590 | 13,755 | 355,100 |
| 2024/05/10 | 14,280 | 14,365 | 13,650 | 13,655 | 508,900 |
| 2024/05/09 | 14,720 | 14,785 | 14,300 | 14,430 | 273,800 |
| 2024/05/08 | 15,120 | 15,175 | 14,835 | 14,860 | 204,400 |
| 2024/05/07 | 14,790 | 15,165 | 14,710 | 15,060 | 294,600 |
| 2024/05/02 | 14,710 | 14,735 | 14,600 | 14,700 | 126,900 |
| 2024/05/01 | 14,500 | 14,580 | 14,440 | 14,565 | 112,100 |
| 2024/04/30 | 14,495 | 14,565 | 14,380 | 14,550 | 101,900 |
| 2024/04/26 | 14,410 | 14,410 | 14,165 | 14,390 | 158,200 |
| 2024/04/25 | 14,500 | 14,600 | 14,380 | 14,505 | 130,400 |
| 2024/04/24 | 14,570 | 14,570 | 14,365 | 14,415 | 124,600 |
| 2024/04/23 | 14,150 | 14,545 | 14,100 | 14,465 | 175,300 |
| 2024/04/22 | 14,430 | 14,605 | 14,060 | 14,200 | 417,900 |
| 2024/04/19 | 14,705 | 14,765 | 14,415 | 14,430 | 267,300 |
| 2024/04/18 | 14,435 | 14,980 | 14,435 | 14,765 | 395,900 |
| 2024/04/17 | 14,135 | 14,630 | 14,035 | 14,335 | 394,500 |
| 2024/04/16 | 13,750 | 14,140 | 13,690 | 13,955 | 291,300 |
| 2024/04/15 | 14,700 | 14,705 | 13,640 | 13,860 | 641,500 |
| 2024/04/12 | 13,955 | 14,105 | 13,910 | 14,040 | 215,100 |
| 2024/04/11 | 13,685 | 13,895 | 13,615 | 13,890 | 151,200 |
| 2024/04/10 | 13,900 | 13,955 | 13,765 | 13,765 | 126,100 |
| 2024/04/09 | 13,955 | 14,230 | 13,880 | 13,880 | 207,300 |
| 2024/04/08 | 13,775 | 13,825 | 13,665 | 13,755 | 151,700 |
| 2024/04/05 | 13,760 | 13,895 | 13,695 | 13,870 | 138,700 |
| 2024/04/04 | 13,855 | 13,920 | 13,765 | 13,800 | 152,200 |
| 2024/04/03 | 13,805 | 13,935 | 13,730 | 13,885 | 130,700 |
| 2024/04/02 | 13,975 | 13,985 | 13,700 | 13,870 | 187,600 |
| 2024/04/01 | 14,320 | 14,320 | 13,815 | 13,900 | 281,100 |
| 2024/03/29 | 14,385 | 14,535 | 14,300 | 14,470 | 113,600 |
| 2024/03/28 | 14,445 | 14,500 | 14,320 | 14,335 | 120,500 |
| 2024/03/27 | 14,520 | 14,590 | 14,260 | 14,300 | 148,300 |
| 2024/03/26 | 14,260 | 14,420 | 14,140 | 14,405 | 146,000 |
| 2024/03/25 | 14,265 | 14,420 | 14,180 | 14,260 | 145,100 |
| 2024/03/22 | 14,170 | 14,260 | 13,980 | 14,210 | 150,700 |
| 2024/03/21 | 14,295 | 14,350 | 14,175 | 14,300 | 145,600 |
| 2024/03/19 | 14,170 | 14,275 | 14,120 | 14,255 | 79,400 |
| 2024/03/18 | 14,200 | 14,300 | 14,155 | 14,235 | 104,000 |
| 2024/03/15 | 14,265 | 14,350 | 14,150 | 14,190 | 108,900 |
| 2024/03/14 | 14,035 | 14,250 | 13,995 | 14,235 | 118,800 |
| 2024/03/13 | 14,160 | 14,425 | 14,065 | 14,150 | 203,200 |
| 2024/03/12 | 13,635 | 14,115 | 13,545 | 14,080 | 216,100 |
| 2024/03/11 | 13,745 | 13,805 | 13,520 | 13,650 | 157,900 |
| 2024/03/08 | 13,835 | 13,840 | 13,665 | 13,745 | 219,400 |
| 2024/03/07 | 14,005 | 14,065 | 13,945 | 14,030 | 139,800 |
| 2024/03/06 | 14,060 | 14,215 | 14,030 | 14,155 | 126,100 |
| 2024/03/05 | 14,025 | 14,120 | 13,935 | 13,990 | 109,500 |
| 2024/03/04 | 14,460 | 14,510 | 14,040 | 14,180 | 177,700 |
| 2024/03/01 | 14,560 | 14,750 | 14,470 | 14,485 | 161,200 |
| 2024/02/29 | 14,540 | 14,715 | 14,380 | 14,630 | 159,300 |
| 2024/02/28 | 14,580 | 14,580 | 14,420 | 14,510 | 155,100 |
| 2024/02/27 | 14,850 | 14,925 | 14,680 | 14,680 | 160,700 |
| 2024/02/26 | 14,835 | 15,135 | 14,795 | 14,810 | 295,300 |
| 2024/02/22 | 15,000 | 15,060 | 14,700 | 14,720 | 216,600 |
| 2024/02/21 | 15,030 | 15,100 | 14,915 | 15,030 | 107,100 |
| 2024/02/20 | 15,140 | 15,180 | 15,020 | 15,030 | 93,700 |
| 2024/02/19 | 15,070 | 15,210 | 14,990 | 15,150 | 133,100 |
| 2024/02/16 | 15,040 | 15,220 | 14,990 | 15,090 | 123,700 |
| 2024/02/15 | 15,200 | 15,200 | 14,995 | 15,030 | 126,800 |
| 2024/02/14 | 15,385 | 15,440 | 15,125 | 15,185 | 117,800 |
| 2024/02/13 | 15,485 | 15,510 | 15,080 | 15,315 | 178,400 |
| 2024/02/09 | 15,455 | 15,580 | 15,375 | 15,485 | 185,900 |
| 2024/02/08 | 15,920 | 16,025 | 15,520 | 15,535 | 189,400 |
| 2024/02/07 | 16,100 | 16,195 | 16,000 | 16,000 | 90,300 |
| 2024/02/06 | 16,150 | 16,290 | 16,055 | 16,085 | 111,500 |
| 2024/02/05 | 15,860 | 16,155 | 15,860 | 16,140 | 141,700 |
| 2024/02/02 | 16,090 | 16,090 | 15,855 | 15,860 | 108,800 |
| 2024/02/01 | 15,835 | 16,130 | 15,810 | 15,960 | 188,700 |
| 2024/01/31 | 15,655 | 15,935 | 15,610 | 15,855 | 125,800 |
| 2024/01/30 | 15,840 | 15,950 | 15,620 | 15,735 | 547,900 |
| 2024/01/29 | 15,685 | 15,820 | 15,610 | 15,765 | 102,500 |
| 2024/01/26 | 15,435 | 15,760 | 15,400 | 15,665 | 132,400 |
| 2024/01/25 | 15,535 | 15,705 | 15,475 | 15,490 | 106,700 |
| 2024/01/24 | 16,000 | 16,030 | 15,595 | 15,600 | 141,700 |
| 2024/01/23 | 15,590 | 15,870 | 15,525 | 15,860 | 157,700 |
| 2024/01/22 | 15,510 | 15,580 | 15,415 | 15,550 | 143,200 |
| 2024/01/19 | 15,725 | 15,955 | 15,515 | 15,595 | 259,100 |
| 2024/01/18 | 15,610 | 15,905 | 15,385 | 15,740 | 236,000 |
| 2024/01/17 | 14,925 | 15,700 | 14,875 | 15,575 | 516,000 |
| 2024/01/16 | 15,120 | 15,165 | 14,780 | 14,910 | 342,100 |
| 2024/01/15 | 15,600 | 15,600 | 15,175 | 15,195 | 487,900 |
| 2024/01/12 | 15,990 | 16,095 | 15,690 | 15,820 | 299,100 |
| 2024/01/11 | 16,310 | 16,345 | 15,975 | 16,040 | 233,800 |
| 2024/01/10 | 16,165 | 16,310 | 16,060 | 16,240 | 183,100 |
| 2024/01/09 | 15,990 | 16,230 | 15,985 | 16,220 | 189,800 |
| 2024/01/05 | 16,155 | 16,195 | 15,765 | 15,965 | 151,900 |
| 2024/01/04 | 16,085 | 16,295 | 16,000 | 16,265 | 147,000 |