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
2026/05/01 6,080 6,209 6,031 6,168 412,300
2026/04/30 6,218 6,243 6,020 6,043 437,900
2026/04/28 6,162 6,246 6,133 6,243 339,700
2026/04/27 6,066 6,269 6,058 6,210 447,400
2026/04/24 6,149 6,175 6,087 6,090 347,600
2026/04/23 6,300 6,341 6,195 6,201 502,700
2026/04/22 6,339 6,426 6,315 6,350 304,400
2026/04/21 6,381 6,390 6,334 6,342 251,100
2026/04/20 6,346 6,470 6,329 6,330 416,700
2026/04/17 6,344 6,376 6,288 6,302 507,700
2026/04/16 6,345 6,428 6,292 6,320 513,700
2026/04/15 6,450 6,454 6,283 6,346 779,900
2026/04/14 6,643 6,710 6,307 6,466 1,404,800
2026/04/13 6,410 6,420 6,292 6,348 613,300
2026/04/10 6,622 6,661 6,420 6,420 504,000
2026/04/09 6,830 6,914 6,588 6,588 510,800
2026/04/08 6,809 6,932 6,796 6,828 410,500
2026/04/07 6,721 6,808 6,695 6,779 317,400
2026/04/06 6,725 6,783 6,718 6,721 397,600
2026/04/03 6,700 6,755 6,657 6,657 367,900
2026/03/27 6,624 6,709 6,615 6,667 298,200
2026/03/26 6,564 6,604 6,531 6,568 216,300
2026/03/25 6,586 6,662 6,537 6,563 356,500
2026/03/24 6,507 6,612 6,505 6,552 378,600
2026/03/23 6,678 6,698 6,524 6,533 339,000
2026/03/19 6,774 6,822 6,631 6,631 356,900
2026/03/18 6,798 6,859 6,731 6,859 321,400
2026/03/17 6,808 6,886 6,802 6,821 345,700
2026/03/16 6,975 7,025 6,864 6,882 384,900
2026/03/13 6,744 6,899 6,732 6,875 574,800
2026/03/12 6,651 6,701 6,602 6,699 355,700
2026/03/11 6,830 6,830 6,687 6,687 446,000
2026/03/10 6,767 6,836 6,654 6,730 594,500
2026/03/09 6,422 6,860 6,355 6,846 853,800
2026/03/06 6,497 6,543 6,407 6,511 333,000
2026/03/05 6,644 6,695 6,493 6,493 492,700
2026/03/04 6,590 6,664 6,510 6,613 435,500
2026/03/03 6,671 6,682 6,530 6,666 713,900
2026/03/02 6,936 6,936 6,833 6,859 380,500
2026/02/27 6,922 6,994 6,904 6,938 291,300
2026/02/26 6,980 6,985 6,876 6,877 453,300
2026/02/25 6,999 7,035 6,922 6,941 343,300
2026/02/24 7,080 7,090 6,940 6,996 509,000
2026/02/20 7,180 7,203 7,101 7,107 311,000
2026/02/19 7,291 7,316 7,197 7,200 337,700
2026/02/18 7,333 7,373 7,271 7,341 258,700
2026/02/17 7,268 7,334 7,220 7,334 306,000
2026/02/16 7,480 7,538 7,249 7,280 423,400
2026/02/13 7,620 7,662 7,510 7,538 486,000
2026/02/12 7,300 7,520 7,273 7,491 542,500
2026/02/10 7,262 7,328 7,212 7,272 336,600
2026/02/09 7,233 7,308 7,099 7,261 512,500
2026/02/06 7,176 7,198 7,122 7,198 352,100
2026/02/05 7,231 7,231 7,036 7,130 314,200
2026/02/04 7,110 7,155 7,063 7,111 305,000
2026/02/03 7,135 7,290 7,110 7,161 552,200
2026/02/02 7,030 7,172 6,992 7,099 864,200
2026/01/30 6,848 6,968 6,823 6,945 500,400
2026/01/29 6,741 6,844 6,680 6,833 1,066,700
2026/01/28 6,861 6,941 6,771 6,941 549,700
2026/01/27 6,800 6,863 6,724 6,848 556,600
2026/01/26 6,760 6,933 6,693 6,933 637,600
2026/01/23 6,824 6,852 6,715 6,728 616,600
2026/01/22 6,913 6,990 6,836 6,838 693,100
2026/01/21 7,007 7,072 6,886 6,947 801,200
2026/01/20 6,887 7,085 6,766 7,047 1,131,800
2026/01/19 6,633 6,990 6,632 6,822 1,644,200
2026/01/16 6,850 6,851 6,544 6,544 1,489,400
2026/01/15 7,015 7,078 6,901 6,901 1,176,600
2026/01/14 7,052 7,226 6,915 7,125 1,847,100
2026/01/13 7,652 7,670 7,325 7,352 1,165,700
2026/01/09 7,700 7,778 7,601 7,642 515,900
2026/01/08 7,696 7,720 7,639 7,684 268,800
2026/01/07 7,693 7,717 7,611 7,702 484,200
2026/01/06 7,739 7,828 7,721 7,800 399,500
2026/01/05 7,906 7,944 7,732 7,733 707,200

このページの先頭へ