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
2014/12/30 1,476 1,493 1,474 1,492 7,800
2014/12/29 1,499 1,499 1,470 1,481 23,400
2014/12/26 1,400 1,455 1,389 1,442 14,600
2014/12/25 1,465 1,465 1,379 1,389 40,100
2014/12/24 1,503 1,503 1,460 1,477 28,500
2014/12/22 1,515 1,515 1,500 1,502 16,200
2014/12/19 1,521 1,534 1,501 1,510 11,300
2014/12/18 1,556 1,556 1,500 1,518 16,200
2014/12/17 1,520 1,588 1,516 1,516 10,900
2014/12/16 1,565 1,565 1,515 1,527 16,700
2014/12/15 1,571 1,597 1,571 1,575 6,000
2014/12/12 1,600 1,609 1,570 1,589 14,200
2014/12/11 1,595 1,600 1,585 1,596 7,100
2014/12/10 1,620 1,630 1,600 1,607 10,500
2014/12/09 1,650 1,650 1,622 1,622 9,600
2014/12/08 1,657 1,662 1,647 1,652 8,900
2014/12/05 1,670 1,688 1,650 1,654 13,300
2014/12/04 1,673 1,700 1,670 1,670 12,600
2014/12/03 1,684 1,691 1,680 1,683 10,800
2014/12/02 1,695 1,700 1,683 1,683 9,300
2014/12/01 1,695 1,701 1,680 1,684 8,200
2014/11/28 1,705 1,719 1,672 1,680 21,000
2014/11/27 1,749 1,760 1,703 1,703 11,300
2014/11/26 1,779 1,779 1,700 1,731 26,800
2014/11/25 1,704 1,777 1,702 1,770 20,800
2014/11/21 1,694 1,700 1,640 1,695 15,600
2014/11/20 1,659 1,720 1,659 1,700 11,600
2014/11/19 1,647 1,673 1,647 1,670 10,900
2014/11/18 1,715 1,715 1,674 1,676 10,800
2014/11/17 1,688 1,697 1,670 1,675 7,400
2014/11/14 1,736 1,736 1,710 1,710 10,900
2014/11/13 1,760 1,760 1,737 1,741 3,700
2014/11/12 1,780 1,782 1,745 1,754 12,700
2014/11/11 1,802 1,802 1,773 1,780 8,200
2014/11/10 1,774 1,818 1,767 1,798 7,500
2014/11/07 1,773 1,813 1,772 1,773 4,800
2014/11/06 1,850 1,850 1,774 1,810 15,300
2014/11/05 1,745 1,810 1,745 1,810 16,100
2014/11/04 1,800 1,800 1,741 1,745 16,700
2014/10/31 1,790 1,790 1,737 1,758 7,600
2014/10/30 1,752 1,780 1,751 1,780 6,800
2014/10/29 1,748 1,780 1,748 1,764 4,400
2014/10/28 1,756 1,795 1,740 1,764 5,000
2014/10/27 1,811 1,815 1,748 1,756 9,100
2014/10/24 1,797 1,818 1,770 1,783 9,500
2014/10/23 1,783 1,840 1,783 1,797 16,000
2014/10/22 1,790 1,795 1,727 1,783 11,200
2014/10/21 1,773 1,805 1,733 1,771 7,200
2014/10/20 1,800 1,803 1,783 1,800 8,500
2014/10/17 1,725 1,786 1,725 1,769 9,500
2014/10/16 1,708 1,845 1,708 1,738 21,800
2014/10/15 1,800 1,803 1,702 1,748 12,300
2014/10/14 1,688 1,713 1,658 1,710 13,100
2014/10/10 1,699 1,748 1,680 1,719 23,300
2014/10/09 1,848 1,860 1,748 1,748 32,600
2014/10/08 1,861 1,861 1,800 1,844 26,500
2014/10/07 1,870 1,969 1,866 1,870 77,500
2014/10/06 2,038 2,042 1,972 2,000 60,500
2014/10/03 1,891 2,061 1,870 2,050 54,000
2014/10/02 1,857 1,888 1,806 1,851 32,500
2014/10/01 2,015 2,015 1,901 1,937 50,800
2014/09/30 2,077 2,093 2,008 2,015 18,900
2014/09/29 2,150 2,151 2,050 2,077 26,300
2014/09/26 2,000 2,150 2,000 2,150 53,500
2014/09/25 2,188 2,190 2,150 2,174 21,900
2014/09/24 2,212 2,212 2,147 2,187 20,400
2014/09/22 2,200 2,215 2,160 2,194 18,900
2014/09/19 2,198 2,198 2,056 2,184 36,900
2014/09/18 2,148 2,191 2,140 2,156 28,300
2014/09/17 2,204 2,254 2,108 2,147 74,000
2014/09/16 2,508 2,592 2,300 2,304 216,800
2014/09/12 2,430 2,440 2,284 2,308 72,200
2014/09/11 2,280 2,649 2,255 2,395 319,700
2014/09/10 2,020 2,260 2,000 2,250 93,200
2014/09/09 2,014 2,100 2,008 2,051 82,200
2014/09/08 1,930 1,980 1,904 1,980 24,000
2014/09/05 1,900 1,922 1,885 1,915 21,500
2014/09/04 1,880 1,944 1,880 1,916 14,800
2014/09/03 1,900 1,920 1,890 1,916 16,000
2014/09/02 1,950 1,992 1,920 1,920 24,700
2014/09/01 1,909 2,000 1,900 1,946 35,200
2014/08/29 1,852 1,890 1,852 1,869 19,900
2014/08/28 1,914 1,950 1,888 1,892 22,500
2014/08/27 1,985 1,996 1,928 1,954 21,400
2014/08/26 2,000 2,024 1,961 1,986 43,300
2014/08/25 1,900 1,988 1,890 1,943 38,900
2014/08/22 1,896 1,896 1,853 1,889 18,000
2014/08/21 1,988 1,988 1,850 1,900 36,300
2014/08/20 2,078 2,120 1,886 1,925 187,700
2014/08/19 1,800 1,820 1,751 1,797 28,600
2014/08/18 1,760 1,840 1,700 1,741 45,500
2014/08/15 1,670 1,720 1,658 1,680 19,100
2014/08/14 1,647 1,700 1,647 1,662 12,000
2014/08/13 1,612 1,648 1,610 1,638 2,900
2014/08/12 1,630 1,630 1,617 1,617 4,500
2014/08/11 1,620 1,640 1,618 1,633 6,400
2014/08/08 1,639 1,639 1,595 1,618 4,800
2014/08/07 1,599 1,618 1,590 1,609 4,600
2014/08/06 1,600 1,620 1,600 1,600 8,700
2014/08/05 1,695 1,695 1,640 1,640 9,400
2014/08/04 1,660 1,668 1,650 1,655 4,800
2014/08/01 1,680 1,682 1,650 1,661 10,800
2014/07/31 1,695 1,695 1,685 1,685 6,500
2014/07/30 1,718 1,743 1,680 1,709 11,000
2014/07/29 1,707 1,747 1,707 1,718 8,600
2014/07/28 1,720 1,742 1,720 1,725 5,000
2014/07/25 1,749 1,751 1,721 1,743 4,900
2014/07/24 1,772 1,783 1,713 1,745 10,500
2014/07/23 1,710 1,754 1,685 1,754 9,700
2014/07/22 1,681 1,700 1,670 1,690 4,500
2014/07/18 1,675 1,717 1,675 1,678 4,800
2014/07/17 1,680 1,785 1,676 1,718 9,500
2014/07/16 1,700 1,701 1,675 1,686 8,700
2014/07/15 1,730 1,736 1,697 1,697 4,500
2014/07/14 1,705 1,730 1,705 1,730 2,500
2014/07/11 1,685 1,725 1,680 1,725 3,500
2014/07/10 1,701 1,725 1,698 1,698 10,100
2014/07/09 1,767 1,767 1,725 1,727 6,200
2014/07/08 1,780 1,818 1,725 1,757 30,600
2014/07/07 1,820 1,827 1,785 1,805 6,100
2014/07/04 1,824 1,824 1,810 1,811 5,700
2014/07/03 1,879 1,879 1,798 1,819 8,600
2014/07/02 1,873 1,879 1,850 1,850 8,200
2014/07/01 1,780 1,854 1,780 1,849 9,600
2014/06/30 1,758 1,812 1,758 1,795 5,200
2014/06/27 1,850 1,853 1,790 1,798 13,600
2014/06/26 1,872 1,884 1,840 1,875 11,900
2014/06/25 1,951 1,980 1,881 1,886 38,600
2014/06/24 1,850 1,925 1,831 1,917 17,800
2014/06/23 1,855 1,875 1,850 1,850 9,700
2014/06/20 1,944 1,944 1,861 1,866 12,800
2014/06/19 1,872 1,909 1,853 1,904 19,700
2014/06/18 1,920 1,970 1,852 1,902 21,100
2014/06/17 2,000 2,042 1,870 1,930 39,400
2014/06/16 1,860 1,995 1,860 1,995 90,000
2014/06/13 1,749 1,850 1,700 1,830 38,800
2014/06/12 1,665 1,748 1,631 1,743 27,600
2014/06/11 1,621 1,673 1,602 1,673 8,500
2014/06/10 1,672 1,673 1,621 1,622 6,200
2014/06/09 1,680 1,692 1,675 1,685 6,200
2014/06/06 1,677 1,677 1,627 1,655 13,800
2014/06/05 1,721 1,738 1,660 1,676 16,300
2014/06/04 1,760 1,781 1,715 1,745 11,800
2014/06/03 1,752 1,800 1,749 1,774 28,100
2014/06/02 1,670 1,740 1,655 1,733 27,200
2014/05/30 1,600 1,649 1,591 1,614 17,200
2014/05/29 1,536 1,604 1,536 1,570 10,400
2014/05/28 1,600 1,630 1,550 1,569 27,400
2014/05/27 1,409 1,593 1,409 1,570 46,700
2014/05/26 1,322 1,404 1,322 1,383 17,600
2014/05/23 1,285 1,360 1,285 1,348 22,400
2014/05/22 1,291 1,305 1,260 1,291 18,600
2014/05/21 1,247 1,250 1,238 1,250 5,800
2014/05/20 1,276 1,276 1,222 1,250 16,800
2014/05/19 1,402 1,411 1,275 1,276 17,100
2014/05/16 1,438 1,439 1,405 1,439 4,000
2014/05/15 1,443 1,459 1,402 1,459 9,700
2014/05/14 1,452 1,477 1,449 1,450 7,500
2014/05/13 1,466 1,484 1,442 1,452 8,800
2014/05/12 1,535 1,540 1,459 1,459 9,800
2014/05/09 1,560 1,560 1,533 1,534 3,700
2014/05/08 1,570 1,610 1,560 1,560 5,400
2014/05/07 1,555 1,572 1,541 1,553 5,900
2014/05/02 1,533 1,595 1,533 1,560 7,500
2014/05/01 1,523 1,550 1,521 1,550 9,000
2014/04/30 1,570 1,578 1,522 1,522 17,200
2014/04/28 1,634 1,634 1,596 1,597 8,200
2014/04/25 1,667 1,667 1,605 1,634 9,700
2014/04/24 1,660 1,660 1,594 1,600 8,600
2014/04/23 1,675 1,698 1,620 1,635 8,600
2014/04/22 1,736 1,736 1,668 1,675 8,400
2014/04/21 1,739 1,740 1,660 1,660 10,200
2014/04/18 1,740 1,740 1,685 1,719 9,200
2014/04/17 1,660 1,699 1,650 1,668 11,900
2014/04/16 1,571 1,660 1,571 1,639 19,100
2014/04/15 1,610 1,668 1,600 1,600 7,500
2014/04/14 1,610 1,660 1,590 1,600 14,700
2014/04/11 1,567 1,646 1,566 1,610 14,600
2014/04/10 1,713 1,713 1,645 1,647 9,100
2014/04/09 1,650 1,695 1,645 1,678 8,400
2014/04/08 1,701 1,717 1,670 1,678 9,300
2014/04/07 1,750 1,750 1,704 1,729 8,000
2014/04/04 1,777 1,788 1,763 1,777 9,900
2014/04/03 1,799 1,799 1,759 1,769 12,600
2014/04/02 1,730 1,760 1,703 1,759 16,500
2014/04/01 1,723 1,770 1,691 1,731 15,700
2014/03/31 1,695 1,770 1,695 1,759 19,400
2014/03/28 1,539 1,695 1,539 1,681 27,800
2014/03/27 1,550 1,579 1,541 1,578 21,200
2014/03/26 1,600 1,624 1,599 1,600 17,300
2014/03/25 1,708 1,730 1,600 1,600 16,800
2014/03/24 1,709 1,749 1,708 1,730 9,800
2014/03/20 1,822 1,822 1,713 1,730 22,500
2014/03/19 1,854 1,888 1,805 1,862 10,000
2014/03/18 1,880 1,898 1,841 1,842 5,500
2014/03/17 1,879 1,899 1,833 1,852 9,000
2014/03/14 1,929 1,929 1,902 1,910 12,600
2014/03/13 2,000 2,020 1,958 1,961 15,800
2014/03/12 2,002 2,021 2,000 2,015 9,100
2014/03/11 2,021 2,040 2,001 2,002 12,800
2014/03/10 2,040 2,120 2,021 2,048 24,500
2014/03/07 2,050 2,140 2,031 2,081 39,000
2014/03/06 1,985 2,020 1,950 2,019 16,400
2014/03/05 1,980 1,999 1,970 1,997 17,300
2014/03/04 1,911 1,968 1,900 1,941 12,800
2014/03/03 1,975 1,975 1,890 1,933 16,900
2014/02/28 1,936 1,998 1,932 1,960 15,000
2014/02/27 1,994 1,999 1,949 1,976 15,000
2014/02/26 1,981 1,984 1,911 1,983 21,900
2014/02/25 1,994 2,009 1,902 1,979 18,700
2014/02/24 1,980 1,994 1,958 1,985 14,000
2014/02/21 1,954 1,982 1,954 1,980 14,800
2014/02/20 1,979 1,980 1,900 1,954 15,100
2014/02/19 1,913 1,989 1,913 1,951 20,300
2014/02/18 1,968 1,968 1,885 1,953 12,800
2014/02/17 1,855 1,969 1,826 1,939 25,100
2014/02/14 1,938 1,962 1,891 1,891 18,900
2014/02/13 1,973 1,974 1,919 1,930 17,200
2014/02/12 2,007 2,019 1,976 1,989 22,700
2014/02/10 2,000 2,044 1,976 1,989 27,300
2014/02/07 1,998 2,050 1,940 1,965 32,200
2014/02/06 1,834 1,995 1,834 1,934 56,400
2014/02/05 1,935 1,940 1,773 1,834 59,300
2014/02/04 1,822 1,920 1,701 1,855 127,300
2014/02/03 2,396 2,396 2,122 2,171 64,400
2014/01/31 2,460 2,550 2,355 2,402 169,600
2014/01/30 2,697 2,697 2,420 2,499 423,900
2014/01/29 2,423 2,424 2,251 2,297 47,700
2014/01/28 2,243 2,280 2,222 2,223 25,000
2014/01/27 2,300 2,300 2,250 2,265 29,900
2014/01/24 2,341 2,355 2,322 2,331 17,800
2014/01/23 2,398 2,398 2,360 2,360 20,000
2014/01/22 2,353 2,399 2,352 2,398 21,400
2014/01/21 2,400 2,400 2,359 2,359 21,900
2014/01/20 2,436 2,436 2,386 2,400 24,200
2014/01/17 2,350 2,390 2,350 2,386 12,400
2014/01/16 2,380 2,397 2,350 2,360 14,700
2014/01/15 2,372 2,410 2,368 2,368 23,800
2014/01/14 2,321 2,371 2,320 2,359 17,500
2014/01/10 2,398 2,439 2,370 2,388 30,500
2014/01/09 2,439 2,439 2,350 2,384 25,300
2014/01/08 2,323 2,380 2,323 2,346 15,400
2014/01/07 2,385 2,403 2,325 2,332 30,000
2014/01/06 2,400 2,410 2,300 2,358 42,500

このページの先頭へ