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・バイオ(3386)の株価時系列情報

コスモ・バイオ(3386)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
2024/04/26 991 992 985 986 5,300
2024/04/25 990 991 985 991 3,700
2024/04/24 995 995 990 995 600
2024/04/23 988 997 985 992 1,300
2024/04/22 988 988 988 988 200
2024/04/19 993 998 988 998 2,500
2024/04/18 995 999 994 998 2,000
2024/04/17 997 1,002 988 990 2,700
2024/04/16 997 1,004 996 996 3,500
2024/04/15 1,003 1,007 1,000 1,007 5,900
2024/04/12 1,003 1,009 1,003 1,003 1,600
2024/04/11 1,002 1,008 1,002 1,002 1,600
2024/04/10 1,005 1,006 1,002 1,002 2,100
2024/04/09 1,006 1,007 1,004 1,004 3,800
2024/04/08 1,006 1,010 1,006 1,006 1,900
2024/04/05 1,012 1,016 1,006 1,007 2,700
2024/04/04 1,013 1,018 1,010 1,012 2,500
2024/04/03 1,020 1,020 1,015 1,018 4,200
2024/04/02 1,010 1,019 1,009 1,015 3,300
2024/04/01 1,022 1,027 1,012 1,016 6,300
2024/03/29 1,019 1,032 1,018 1,020 5,800
2024/03/28 1,036 1,039 1,018 1,018 7,000
2024/03/27 1,026 1,037 1,026 1,036 4,600
2024/03/26 1,028 1,049 1,025 1,025 9,000
2024/03/25 1,011 1,034 1,011 1,028 10,300
2024/03/22 990 1,067 989 1,011 118,500
2024/03/21 984 986 973 980 5,000
2024/03/19 983 988 975 983 5,800
2024/03/18 979 984 975 978 2,500
2024/03/15 984 985 977 984 3,300
2024/03/14 976 983 976 976 1,000
2024/03/13 977 977 975 975 1,900
2024/03/12 972 983 972 977 3,300
2024/03/11 979 983 972 978 6,800
2024/03/08 982 985 981 981 1,300
2024/03/07 982 987 981 982 3,400
2024/03/06 978 984 972 976 2,800
2024/03/05 976 982 976 976 2,000
2024/03/04 986 986 980 984 7,600
2024/03/01 982 983 978 981 8,400
2024/02/29 973 979 972 973 1,700
2024/02/28 979 985 973 973 2,600
2024/02/27 979 982 973 973 4,200
2024/02/26 970 977 969 977 5,500
2024/02/22 967 970 964 970 5,800
2024/02/21 959 972 959 966 12,400
2024/02/20 958 960 958 960 2,500
2024/02/19 954 958 952 958 1,600
2024/02/16 948 956 947 949 3,000
2024/02/15 980 982 940 947 22,200
2024/02/14 981 985 980 980 3,200
2024/02/13 985 990 981 981 8,300
2024/02/09 991 995 987 987 5,900
2024/02/08 993 995 991 995 2,800
2024/02/07 990 995 990 995 2,000
2024/02/06 991 996 991 992 3,400
2024/02/05 993 996 992 993 1,300
2024/02/02 995 997 993 997 1,600
2024/02/01 1,008 1,008 993 995 3,500
2024/01/31 999 1,000 997 999 2,600
2024/01/30 1,000 1,003 998 1,002 2,400
2024/01/29 1,000 1,002 996 1,000 4,200
2024/01/26 989 993 987 991 3,900
2024/01/25 986 993 986 991 2,000
2024/01/24 991 993 990 990 4,100
2024/01/23 993 998 989 991 3,900
2024/01/22 1,009 1,009 992 996 3,100
2024/01/19 1,005 1,009 998 1,001 8,600
2024/01/18 1,010 1,012 1,005 1,005 2,400
2024/01/17 1,005 1,017 1,004 1,013 4,800
2024/01/16 1,003 1,009 1,003 1,004 2,400
2024/01/15 1,006 1,018 1,002 1,002 6,800
2024/01/12 1,030 1,072 1,003 1,006 106,600
2024/01/11 983 992 983 992 4,100
2024/01/10 982 988 982 987 1,100
2024/01/09 982 989 982 986 1,300
2024/01/05 980 991 977 977 4,400
2024/01/04 989 993 984 984 15,500
2023/12/29 976 986 976 983 14,300
2023/12/28 981 989 972 978 21,400
2023/12/27 961 969 960 967 11,300
2023/12/26 962 969 962 963 7,300
2023/12/25 963 970 961 965 5,200
2023/12/22 967 969 961 961 3,800
2023/12/21 963 972 941 969 19,300
2023/12/20 973 976 967 969 16,200
2023/12/19 977 978 970 974 7,400
2023/12/18 972 977 972 977 3,200
2023/12/15 980 983 975 978 2,800
2023/12/14 972 988 971 980 35,400
2023/12/13 962 971 961 966 2,800
2023/12/12 975 975 960 961 10,500
2023/12/11 967 973 967 967 2,700
2023/12/08 968 972 968 969 1,600
2023/12/07 970 975 969 969 3,200
2023/12/06 962 977 962 969 5,200
2023/12/05 974 975 968 970 5,100
2023/12/04 970 980 965 974 25,600
2023/12/01 967 967 959 959 4,500
2023/11/30 963 965 959 961 3,300
2023/11/29 958 962 958 962 2,000
2023/11/28 960 960 956 958 2,500
2023/11/27 959 960 957 957 4,500
2023/11/24 960 960 953 954 3,200
2023/11/22 947 952 941 949 5,900
2023/11/21 951 954 950 951 2,300
2023/11/20 956 959 945 945 5,400
2023/11/17 945 949 944 944 1,400
2023/11/16 946 950 939 945 6,000
2023/11/15 949 952 947 948 2,400
2023/11/14 950 950 945 949 2,000
2023/11/13 946 950 946 947 3,500
2023/11/10 943 948 942 947 2,100
2023/11/09 950 951 938 946 20,400
2023/11/08 966 970 940 950 22,100
2023/11/07 974 978 974 976 2,400
2023/11/06 977 982 975 975 5,100
2023/11/02 979 982 977 977 2,900
2023/11/01 988 988 978 978 4,400
2023/10/31 982 982 975 975 2,100
2023/10/30 982 982 974 977 3,900
2023/10/27 982 982 974 974 2,700
2023/10/26 974 980 972 974 1,600
2023/10/25 979 983 979 981 1,700
2023/10/24 981 981 970 978 3,900
2023/10/23 978 981 976 976 1,700
2023/10/20 980 982 978 978 4,300
2023/10/19 980 983 976 983 3,200
2023/10/18 979 984 976 984 1,300
2023/10/17 976 988 976 976 7,400
2023/10/16 974 976 971 975 4,000
2023/10/13 985 987 978 978 5,900
2023/10/12 981 985 980 981 1,600
2023/10/11 978 979 972 979 1,800
2023/10/10 974 974 968 974 4,100
2023/10/06 963 974 963 974 1,300
2023/10/05 963 974 963 970 2,600
2023/10/04 972 977 962 962 9,400
2023/10/03 990 990 977 977 4,800
2023/10/02 992 997 989 991 8,700
2023/09/29 980 989 980 981 3,300
2023/09/28 995 995 980 980 6,000
2023/09/27 972 979 972 975 900
2023/09/26 981 981 977 979 4,800
2023/09/25 979 980 973 973 4,400
2023/09/22 978 979 972 978 9,500
2023/09/21 981 992 978 980 11,100
2023/09/20 977 980 976 979 6,700
2023/09/19 974 977 973 977 6,000
2023/09/15 970 974 969 973 5,200
2023/09/14 970 974 965 974 5,000
2023/09/13 970 970 967 970 3,600
2023/09/12 967 969 962 969 3,800
2023/09/11 962 965 962 964 1,300
2023/09/08 964 964 960 962 4,100
2023/09/07 967 970 963 965 2,100
2023/09/06 968 974 965 967 6,800
2023/09/05 968 972 965 968 14,200
2023/09/04 962 967 962 962 5,500
2023/09/01 966 966 958 962 3,700
2023/08/31 961 961 957 961 6,500
2023/08/30 954 960 954 957 5,400
2023/08/29 956 957 953 955 2,300
2023/08/28 956 958 953 953 2,400
2023/08/25 949 955 949 949 3,400
2023/08/24 954 954 950 954 2,500
2023/08/23 951 956 950 956 1,700
2023/08/22 958 958 950 952 3,900
2023/08/21 949 955 946 953 5,000
2023/08/18 947 955 944 947 9,500
2023/08/17 945 948 943 945 4,600
2023/08/16 948 961 946 948 10,600
2023/08/15 956 961 948 948 12,400
2023/08/14 950 957 950 957 11,000
2023/08/10 946 950 946 950 3,200
2023/08/09 945 947 945 945 1,900
2023/08/08 947 948 943 945 2,300
2023/08/07 945 947 943 947 4,600
2023/08/04 940 945 940 940 5,000
2023/08/03 951 951 941 941 11,300
2023/08/02 953 953 949 950 6,500
2023/08/01 949 953 948 951 4,900
2023/07/31 959 959 950 950 15,600
2023/07/28 956 960 951 957 11,000
2023/07/27 954 954 952 954 900
2023/07/26 958 958 951 955 3,500
2023/07/25 958 959 955 958 2,600
2023/07/24 961 963 958 958 6,000
2023/07/21 957 960 955 960 9,100
2023/07/20 998 1,008 951 957 91,900
2023/07/19 943 948 942 946 3,400
2023/07/18 949 949 944 945 7,000
2023/07/14 944 947 943 944 6,000
2023/07/13 944 945 941 943 2,800
2023/07/12 945 945 940 944 8,600
2023/07/11 946 950 942 944 14,200
2023/07/10 956 956 945 946 9,200
2023/07/07 955 955 943 954 12,000
2023/07/06 967 981 946 956 102,900
2023/07/05 941 945 940 940 5,900

このページの先頭へ