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
2013/12/30 2,350 2,420 2,350 2,398 35,000
2013/12/27 2,400 2,400 2,330 2,370 19,600
2013/12/26 2,300 2,390 2,282 2,390 48,000
2013/12/25 2,220 2,318 2,211 2,261 76,600
2013/12/24 2,292 2,301 2,250 2,250 57,600
2013/12/20 2,271 2,330 2,271 2,317 37,900
2013/12/19 2,290 2,302 2,271 2,273 39,000
2013/12/18 2,280 2,310 2,271 2,285 27,700
2013/12/17 2,321 2,345 2,285 2,294 25,700
2013/12/16 2,395 2,396 2,300 2,310 34,000
2013/12/13 2,425 2,468 2,401 2,411 24,100
2013/12/12 2,454 2,480 2,403 2,465 27,000
2013/12/11 2,481 2,550 2,451 2,476 39,000
2013/12/10 2,481 2,529 2,451 2,479 36,000
2013/12/09 2,558 2,558 2,476 2,485 37,200
2013/12/06 2,681 2,699 2,471 2,511 112,200
2013/12/05 2,390 2,679 2,385 2,631 223,000
2013/12/04 2,395 2,430 2,372 2,390 20,200
2013/12/03 2,430 2,444 2,395 2,396 47,400
2013/12/02 2,381 2,430 2,370 2,420 43,600
2013/11/29 2,285 2,420 2,285 2,373 45,000
2013/11/28 2,383 2,384 2,333 2,335 50,600
2013/11/27 2,449 2,449 2,388 2,395 28,500
2013/11/26 2,432 2,466 2,402 2,430 33,200
2013/11/25 2,500 2,534 2,430 2,445 28,700
2013/11/22 2,580 2,580 2,467 2,491 39,300
2013/11/21 2,580 2,600 2,535 2,535 62,200
2013/11/20 2,478 2,555 2,478 2,524 44,300
2013/11/19 2,542 2,590 2,490 2,512 45,400
2013/11/18 2,465 2,560 2,465 2,535 57,000
2013/11/15 2,500 2,520 2,451 2,487 48,400
2013/11/14 2,370 2,490 2,370 2,428 52,200
2013/11/13 2,315 2,360 2,315 2,345 22,200
2013/11/12 2,240 2,380 2,240 2,360 38,900
2013/11/11 2,350 2,366 2,280 2,294 44,800
2013/11/08 2,400 2,400 2,350 2,366 37,300
2013/11/07 2,475 2,490 2,451 2,458 18,800
2013/11/06 2,555 2,588 2,451 2,451 43,600
2013/11/05 2,358 2,549 2,324 2,545 75,900
2013/11/01 2,472 2,500 2,310 2,385 53,800
2013/10/31 2,530 2,580 2,474 2,477 72,600
2013/10/30 2,793 2,793 2,611 2,619 54,600
2013/10/29 2,750 2,829 2,731 2,743 25,800
2013/10/28 2,830 2,840 2,752 2,753 30,200
2013/10/25 2,863 2,880 2,735 2,792 42,700
2013/10/24 2,777 2,848 2,732 2,824 47,500
2013/10/23 2,873 2,899 2,790 2,795 50,700
2013/10/22 2,920 2,920 2,862 2,870 43,400
2013/10/21 2,932 2,932 2,888 2,912 52,900
2013/10/18 2,920 2,953 2,856 2,882 85,700
2013/10/17 2,940 2,980 2,905 2,920 93,000
2013/10/16 2,910 2,945 2,883 2,901 185,100
2013/10/15 2,980 3,075 2,930 3,030 179,900
2013/10/11 2,899 3,090 2,855 2,934 271,400
2013/10/10 2,890 2,923 2,801 2,812 151,300
2013/10/09 2,808 3,025 2,785 2,910 329,900
2013/10/08 2,730 2,979 2,730 2,895 740,600
2013/10/07 3,700 3,870 3,355 3,430 468,300
2013/10/04 3,620 3,660 3,350 3,565 383,500
2013/10/03 3,920 4,020 3,765 3,795 488,800
2013/10/02 3,540 3,990 3,480 3,990 788,200
2013/10/01 3,985 4,180 3,415 3,625 1,164,900
2013/09/30 3,940 4,055 3,750 4,055 1,119,200
2013/09/27 3,350 3,355 3,310 3,355 291,300
2013/09/26 2,447 2,852 2,420 2,852 334,000
2013/09/25 2,520 2,540 2,315 2,352 82,900
2013/09/24 2,536 2,560 2,470 2,497 42,400
2013/09/20 2,500 2,559 2,430 2,540 91,100
2013/09/19 2,550 2,566 2,403 2,476 125,700
2013/09/18 2,350 2,530 2,330 2,475 199,500
2013/09/17 2,300 2,343 2,245 2,289 76,300
2013/09/13 2,249 2,398 2,223 2,260 185,800
2013/09/12 2,110 2,336 2,105 2,329 201,500
2013/09/11 1,961 2,180 1,961 2,100 153,800
2013/09/10 2,025 2,103 1,942 1,950 71,400
2013/09/09 2,129 2,130 2,002 2,030 29,000
2013/09/06 2,119 2,120 1,999 2,020 58,400
2013/09/05 2,280 2,300 2,040 2,119 115,200
2013/09/04 1,909 2,200 1,903 2,180 168,100
2013/09/03 1,809 1,950 1,809 1,930 66,700
2013/09/02 1,903 1,903 1,791 1,808 44,900
2013/08/30 1,887 1,952 1,835 1,882 52,800
2013/08/29 1,940 1,993 1,824 1,852 67,700
2013/08/28 1,980 2,047 1,910 1,925 81,500
2013/08/27 1,991 2,200 1,977 2,084 98,100
2013/08/26 2,066 2,084 2,013 2,030 41,300
2013/08/23 2,163 2,169 2,080 2,092 43,700
2013/08/22 2,220 2,220 2,110 2,113 42,300
2013/08/21 2,278 2,324 2,136 2,170 68,700
2013/08/20 2,375 2,401 2,276 2,290 89,600
2013/08/19 2,250 2,449 2,250 2,402 123,100
2013/08/16 2,100 2,380 2,100 2,215 122,800
2013/08/15 2,083 2,349 2,080 2,180 83,100
2013/08/14 2,177 2,185 2,022 2,133 67,400
2013/08/13 2,067 2,177 1,972 2,136 94,400
2013/08/12 2,230 2,245 2,054 2,062 82,100
2013/08/09 2,437 2,437 2,231 2,260 47,100
2013/08/08 2,418 2,478 2,343 2,350 77,000
2013/08/07 2,520 2,585 2,491 2,500 66,700
2013/08/06 2,640 2,656 2,590 2,625 65,600
2013/08/05 2,558 2,788 2,545 2,702 107,600
2013/08/02 2,590 2,700 2,520 2,530 78,200
2013/08/01 2,486 2,550 2,260 2,445 115,800
2013/07/31 2,626 2,664 2,521 2,521 56,200
2013/07/30 2,688 2,746 2,611 2,654 79,900
2013/07/29 2,950 2,951 2,521 2,560 180,400
2013/07/26 3,035 3,050 2,961 2,980 94,700
2013/07/25 3,100 3,200 3,015 3,055 171,700
2013/07/24 3,015 3,150 2,970 3,010 170,100
2013/07/23 3,100 3,135 2,964 3,000 189,900
2013/07/22 3,210 3,230 3,165 3,180 130,200
2013/07/19 3,300 3,490 3,235 3,350 239,500
2013/07/18 3,300 3,325 3,155 3,230 129,300
2013/07/17 3,470 3,530 3,360 3,385 124,900
2013/07/16 3,480 3,640 3,355 3,440 202,000
2013/07/12 3,650 3,660 3,360 3,420 140,900
2013/07/11 3,490 3,750 3,435 3,510 208,300
2013/07/10 3,820 3,840 3,440 3,530 241,700
2013/07/09 3,880 3,930 3,565 3,800 213,100
2013/07/08 4,100 4,145 3,750 3,880 278,200
2013/07/05 4,130 4,190 4,000 4,070 235,100
2013/07/04 4,330 4,600 4,060 4,150 624,700
2013/07/03 3,920 4,110 3,810 3,990 506,200
2013/07/02 3,970 4,195 3,760 4,075 617,300
2013/07/01 3,500 3,920 3,450 3,770 595,500
2013/06/28 3,550 3,950 3,510 3,750 934,800
2013/06/27 4,460 4,580 3,830 3,830 1,900,400
2013/06/26 5,600 5,600 4,530 4,530 985,100
2013/06/25 5,800 5,840 4,810 5,540 1,318,500
2013/06/24 6,100 6,370 5,500 5,600 1,191,700
2013/06/21 5,700 6,060 5,460 6,000 1,435,500
2013/06/20 5,050 6,050 4,950 6,050 1,971,300
2013/06/19 6,300 6,570 5,100 5,130 1,965,200
2013/06/18 5,430 6,280 5,400 6,100 2,258,000
2013/06/17 4,635 5,280 4,355 5,280 1,229,700
2013/06/14 4,780 4,840 4,450 4,580 489,500
2013/06/13 4,410 4,710 4,310 4,590 709,900
2013/06/12 4,080 4,650 4,005 4,400 1,095,000
2013/06/11 4,830 5,050 4,350 4,350 1,310,600
2013/06/10 4,250 4,760 3,560 4,760 2,354,100
2013/06/07 4,200 4,450 4,060 4,060 615,000
2013/06/06 5,350 5,800 4,760 4,760 1,165,100
2013/06/05 5,770 6,110 4,905 5,760 1,700,600
2013/06/04 7,200 7,280 5,280 5,280 2,551,100
2013/06/03 5,380 6,280 5,350 6,280 1,230,500
2013/05/31 4,900 5,280 4,840 5,280 1,678,900
2013/05/30 3,775 4,575 3,715 4,575 2,856,600
2013/05/29 3,590 4,400 3,335 3,875 3,031,600
2013/05/28 3,500 3,700 3,455 3,700 1,633,200
2013/05/27 3,000 3,000 3,000 3,000 171,500
2013/05/24 2,250 2,500 2,170 2,500 248,600
2013/05/23 2,350 2,560 2,100 2,119 191,200
2013/05/22 2,480 2,515 2,338 2,450 104,100
2013/05/21 2,545 2,700 2,480 2,544 153,700
2013/05/20 2,550 2,749 2,533 2,588 212,100
2013/05/17 2,380 2,600 2,327 2,518 165,700
2013/05/16 2,426 2,627 2,060 2,460 327,300
2013/05/15 2,920 2,970 2,316 2,555 340,600
2013/05/14 2,520 2,769 2,480 2,740 270,600
2013/05/13 2,600 2,612 2,456 2,470 230,300
2013/05/10 2,688 2,819 2,456 2,665 331,700
2013/05/09 2,980 3,150 2,740 2,772 778,300
2013/05/08 3,070 3,100 2,701 3,100 1,173,700
2013/05/07 2,210 2,600 2,172 2,600 1,932,800
2013/05/02 2,023 2,129 1,950 2,100 426,900
2013/05/01 2,099 2,300 1,905 1,973 1,149,200
2013/04/30 1,844 2,029 1,844 2,028 415,700
2013/04/26 1,920 1,920 1,832 1,839 107,100
2013/04/25 2,100 2,128 1,802 1,930 592,600
2013/04/24 1,835 2,100 1,832 2,032 857,600
2013/04/23 1,868 1,884 1,820 1,831 98,000
2013/04/22 1,900 1,900 1,820 1,883 249,300
2013/04/19 1,665 1,793 1,640 1,784 115,300
2013/04/18 1,654 1,668 1,632 1,633 30,900
2013/04/17 1,600 1,690 1,600 1,654 60,000
2013/04/16 1,578 1,624 1,578 1,596 34,700
2013/04/15 1,599 1,614 1,579 1,593 31,100
2013/04/12 1,635 1,635 1,587 1,600 28,300
2013/04/11 1,686 1,700 1,628 1,640 36,700
2013/04/10 1,608 1,675 1,608 1,656 56,500
2013/04/09 1,560 1,612 1,551 1,585 57,600
2013/04/08 1,561 1,577 1,551 1,577 30,400
2013/04/05 1,610 1,611 1,558 1,564 32,400
2013/04/04 1,579 1,629 1,551 1,580 15,700
2013/04/03 1,595 1,619 1,535 1,580 21,100
2013/04/02 1,500 1,588 1,365 1,580 59,300
2013/04/01 1,717 1,743 1,517 1,517 79,800
2013/03/29 1,640 1,707 1,626 1,686 49,400
2013/03/28 1,638 1,647 1,625 1,636 14,800
2013/03/27 1,632 1,660 1,631 1,642 26,400
2013/03/26 1,622 1,659 1,616 1,630 33,000
2013/03/25 1,666 1,667 1,612 1,643 36,300
2013/03/22 1,685 1,695 1,653 1,654 30,000
2013/03/21 1,686 1,689 1,671 1,688 23,900
2013/03/19 1,690 1,690 1,655 1,685 29,300
2013/03/18 1,710 1,710 1,665 1,667 42,300
2013/03/15 1,719 1,719 1,685 1,686 38,400
2013/03/14 1,716 1,749 1,658 1,731 55,900
2013/03/13 1,650 1,726 1,650 1,667 39,100
2013/03/12 1,700 1,720 1,624 1,688 102,000
2013/03/11 1,752 1,769 1,701 1,708 98,600
2013/03/08 1,830 1,830 1,790 1,796 84,400
2013/03/07 1,880 1,920 1,815 1,820 201,400
2013/03/06 1,820 1,888 1,777 1,865 157,400
2013/03/05 1,841 1,870 1,812 1,839 95,300
2013/03/04 1,880 1,900 1,840 1,878 178,100
2013/03/01 1,802 1,850 1,802 1,822 255,600
2013/02/28 1,830 1,830 1,744 1,779 114,100
2013/02/27 1,800 1,880 1,770 1,793 362,100
2013/02/26 1,721 1,800 1,705 1,729 195,700
2013/02/25 1,710 1,834 1,702 1,801 380,900
2013/02/22 1,610 1,685 1,590 1,670 152,700
2013/02/21 1,568 1,630 1,540 1,591 75,600
2013/02/20 1,564 1,570 1,539 1,560 43,400
2013/02/19 1,580 1,592 1,550 1,561 58,500
2013/02/18 1,600 1,624 1,577 1,595 66,600
2013/02/15 1,700 1,709 1,521 1,645 227,000
2013/02/14 1,730 1,816 1,672 1,770 355,600
2013/02/13 1,530 1,668 1,522 1,610 133,800
2013/02/12 1,615 1,648 1,516 1,567 137,700
2013/02/08 1,666 1,698 1,618 1,620 90,800
2013/02/07 1,702 1,720 1,686 1,700 66,400
2013/02/06 1,720 1,765 1,697 1,711 125,000
2013/02/05 1,722 1,767 1,703 1,703 90,800
2013/02/04 1,750 1,777 1,680 1,691 135,500
2013/02/01 1,724 1,835 1,724 1,807 190,300
2013/01/31 1,792 1,810 1,672 1,724 176,600
2013/01/30 1,773 1,919 1,671 1,792 471,000
2013/01/29 2,199 2,199 1,780 1,847 843,200
2013/01/28 1,900 2,229 1,890 2,180 1,619,300
2013/01/25 1,925 1,927 1,811 1,860 352,000
2013/01/24 1,834 1,940 1,802 1,900 729,500
2013/01/23 1,655 1,994 1,635 1,796 1,619,800
2013/01/22 1,679 1,679 1,555 1,621 204,700
2013/01/21 1,557 1,725 1,552 1,641 267,300
2013/01/18 1,680 1,688 1,580 1,597 166,200
2013/01/17 1,770 1,790 1,567 1,629 410,900
2013/01/16 1,920 2,035 1,675 1,730 1,206,900
2013/01/15 1,570 1,900 1,500 1,900 1,737,700
2013/01/11 1,626 1,627 1,418 1,500 788,500
2013/01/10 1,248 1,527 1,248 1,527 754,800
2013/01/09 1,220 1,259 1,220 1,227 35,200
2013/01/08 1,282 1,283 1,232 1,235 51,100
2013/01/07 1,220 1,273 1,200 1,263 118,200
2013/01/04 1,094 1,220 1,094 1,195 77,500

このページの先頭へ