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 |
|---|---|---|---|---|---|
| 2024/04/26 | 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 |