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
2016/12/30 1,250 1,269 1,231 1,255 11,200
2016/12/29 1,267 1,267 1,241 1,252 9,200
2016/12/28 1,249 1,268 1,249 1,265 6,100
2016/12/27 1,270 1,280 1,252 1,260 20,800
2016/12/26 1,280 1,288 1,276 1,279 13,200
2016/12/22 1,299 1,299 1,280 1,283 12,100
2016/12/21 1,305 1,305 1,289 1,302 16,000
2016/12/20 1,300 1,308 1,289 1,298 9,900
2016/12/19 1,313 1,313 1,288 1,299 14,600
2016/12/16 1,297 1,316 1,295 1,313 26,100
2016/12/15 1,319 1,320 1,291 1,296 47,000
2016/12/14 1,276 1,286 1,261 1,276 9,700
2016/12/13 1,266 1,276 1,250 1,276 15,800
2016/12/12 1,278 1,278 1,250 1,267 14,700
2016/12/09 1,253 1,263 1,236 1,248 13,500
2016/12/08 1,286 1,287 1,239 1,250 23,400
2016/12/07 1,283 1,291 1,279 1,286 8,100
2016/12/06 1,261 1,293 1,261 1,283 10,200
2016/12/05 1,246 1,290 1,242 1,269 14,600
2016/12/02 1,277 1,293 1,255 1,262 16,700
2016/12/01 1,305 1,305 1,276 1,284 13,200
2016/11/30 1,266 1,292 1,266 1,287 19,100
2016/11/29 1,307 1,317 1,232 1,234 30,700
2016/11/28 1,300 1,307 1,284 1,301 16,000
2016/11/25 1,289 1,326 1,280 1,286 31,400
2016/11/24 1,286 1,286 1,275 1,276 11,200
2016/11/22 1,297 1,297 1,280 1,283 14,500
2016/11/21 1,273 1,359 1,273 1,297 52,900
2016/11/18 1,278 1,286 1,272 1,273 8,400
2016/11/17 1,287 1,287 1,263 1,277 11,200
2016/11/16 1,263 1,318 1,261 1,288 45,500
2016/11/15 1,248 1,251 1,207 1,248 23,400
2016/11/14 1,259 1,261 1,238 1,253 7,100
2016/11/11 1,273 1,279 1,235 1,259 12,600
2016/11/10 1,238 1,288 1,230 1,250 53,300
2016/11/09 1,246 1,266 1,160 1,185 64,000
2016/11/08 1,256 1,279 1,239 1,251 57,700
2016/11/07 1,240 1,265 1,233 1,248 37,900
2016/11/04 1,256 1,260 1,240 1,245 24,100
2016/11/02 1,296 1,296 1,256 1,261 44,600
2016/11/01 1,330 1,330 1,301 1,303 20,800
2016/10/31 1,320 1,338 1,312 1,330 12,000
2016/10/28 1,315 1,330 1,311 1,314 14,800
2016/10/27 1,343 1,343 1,314 1,315 25,800
2016/10/26 1,370 1,370 1,343 1,343 8,600
2016/10/25 1,373 1,380 1,320 1,357 51,500
2016/10/24 1,386 1,390 1,371 1,373 39,400
2016/10/21 1,378 1,395 1,376 1,384 49,600
2016/10/20 1,361 1,380 1,361 1,377 35,800
2016/10/19 1,336 1,366 1,336 1,366 52,400
2016/10/18 1,316 1,377 1,312 1,340 100,400
2016/10/17 1,290 1,299 1,271 1,299 43,800
2016/10/14 1,349 1,349 1,291 1,301 77,100
2016/10/13 1,390 1,391 1,330 1,335 85,700
2016/10/12 1,390 1,422 1,390 1,390 74,100
2016/10/11 1,414 1,425 1,392 1,406 69,500
2016/10/07 1,416 1,452 1,400 1,411 149,800
2016/10/06 1,454 1,495 1,412 1,430 337,500
2016/10/05 1,540 1,554 1,440 1,471 1,907,700
2016/10/04 1,660 1,660 1,660 1,660 72,900
2016/10/03 1,410 1,424 1,342 1,360 115,700
2016/09/30 1,400 1,450 1,365 1,392 160,200
2016/09/29 1,456 1,459 1,366 1,393 186,400
2016/09/28 1,470 1,509 1,443 1,445 148,300
2016/09/27 1,490 1,530 1,429 1,496 294,600
2016/09/26 1,600 1,675 1,502 1,506 737,100
2016/09/23 1,635 1,710 1,525 1,605 911,600
2016/09/21 1,530 1,575 1,477 1,557 481,900
2016/09/20 1,431 1,669 1,431 1,595 1,597,600
2016/09/16 1,287 1,390 1,261 1,390 388,300
2016/09/15 1,256 1,355 1,236 1,260 430,300
2016/09/14 1,229 1,265 1,185 1,196 136,700
2016/09/13 1,154 1,241 1,154 1,240 48,100
2016/09/12 1,158 1,170 1,148 1,149 12,300
2016/09/09 1,157 1,175 1,157 1,170 7,300
2016/09/08 1,166 1,172 1,156 1,156 18,100
2016/09/07 1,189 1,198 1,181 1,186 17,200
2016/09/06 1,200 1,248 1,167 1,180 55,900
2016/09/05 1,153 1,153 1,143 1,148 7,700
2016/09/02 1,147 1,147 1,129 1,136 6,900
2016/09/01 1,138 1,150 1,130 1,147 8,700
2016/08/31 1,120 1,125 1,110 1,125 6,900
2016/08/30 1,095 1,110 1,095 1,108 4,000
2016/08/29 1,090 1,120 1,090 1,104 15,000
2016/08/26 1,087 1,094 1,086 1,086 5,200
2016/08/25 1,090 1,095 1,081 1,094 9,900
2016/08/24 1,070 1,081 1,068 1,081 3,100
2016/08/23 1,075 1,080 1,067 1,068 3,800
2016/08/22 1,071 1,072 1,061 1,068 3,100
2016/08/19 1,078 1,090 1,073 1,075 5,300
2016/08/18 1,082 1,089 1,077 1,078 3,700
2016/08/17 1,080 1,099 1,080 1,092 4,700
2016/08/16 1,096 1,100 1,080 1,080 6,700
2016/08/15 1,095 1,113 1,088 1,096 16,100
2016/08/12 1,087 1,087 1,056 1,086 12,700
2016/08/10 1,094 1,102 1,052 1,078 16,600
2016/08/09 1,125 1,125 1,048 1,070 34,200
2016/08/08 1,151 1,151 1,072 1,107 48,800
2016/08/05 1,181 1,237 1,180 1,235 49,100
2016/08/04 1,150 1,179 1,150 1,177 15,300
2016/08/03 1,170 1,176 1,148 1,150 20,800
2016/08/02 1,193 1,200 1,175 1,179 22,400
2016/08/01 1,190 1,224 1,161 1,192 27,800
2016/07/29 1,180 1,191 1,150 1,190 33,200
2016/07/28 1,118 1,186 1,111 1,185 40,200
2016/07/27 1,199 1,216 1,133 1,148 100,000
2016/07/26 1,108 1,378 1,090 1,180 663,000
2016/07/25 1,094 1,100 1,076 1,078 8,700
2016/07/22 1,070 1,093 1,070 1,093 4,800
2016/07/21 1,081 1,094 1,070 1,084 11,600
2016/07/20 1,087 1,087 1,032 1,065 19,900
2016/07/19 1,044 1,098 1,031 1,095 39,200
2016/07/15 1,005 1,005 996 1,001 6,200
2016/07/14 1,002 1,007 1,001 1,005 3,100
2016/07/13 1,003 1,023 1,000 1,001 6,900
2016/07/12 1,012 1,025 993 994 11,800
2016/07/11 998 1,004 998 1,004 2,700
2016/07/08 1,001 1,010 980 982 7,100
2016/07/07 1,001 1,017 1,001 1,005 1,900
2016/07/06 1,004 1,010 1,002 1,004 8,500
2016/07/05 1,050 1,060 1,012 1,012 9,000
2016/07/04 1,019 1,048 1,018 1,048 9,100
2016/07/01 983 1,030 983 1,004 11,700
2016/06/30 977 998 977 980 11,000
2016/06/29 978 989 971 979 9,200
2016/06/28 918 970 915 970 8,000
2016/06/27 897 942 890 924 11,400
2016/06/24 978 979 865 897 31,300
2016/06/23 966 995 965 978 10,900
2016/06/22 980 996 966 969 10,800
2016/06/21 975 997 975 984 17,400
2016/06/20 971 1,000 971 988 10,900
2016/06/17 962 1,000 956 1,000 16,300
2016/06/16 981 985 955 955 24,100
2016/06/15 990 990 972 986 12,000
2016/06/14 1,056 1,057 955 981 25,000
2016/06/13 1,109 1,109 1,058 1,071 13,200
2016/06/10 1,110 1,120 1,102 1,110 8,100
2016/06/09 1,118 1,120 1,087 1,115 8,800
2016/06/08 1,100 1,115 1,100 1,110 4,700
2016/06/07 1,106 1,122 1,091 1,091 10,000
2016/06/06 1,102 1,111 1,088 1,090 6,700
2016/06/03 1,096 1,105 1,091 1,094 1,700
2016/06/02 1,108 1,136 1,040 1,066 16,700
2016/06/01 1,108 1,120 1,108 1,110 7,600
2016/05/31 1,136 1,136 1,109 1,120 3,800
2016/05/30 1,136 1,137 1,120 1,126 5,200
2016/05/27 1,116 1,133 1,116 1,126 3,800
2016/05/26 1,150 1,150 1,126 1,126 3,500
2016/05/25 1,130 1,161 1,130 1,143 4,200
2016/05/24 1,164 1,164 1,123 1,129 3,400
2016/05/23 1,158 1,169 1,141 1,164 9,000
2016/05/20 1,100 1,145 1,095 1,131 9,400
2016/05/19 1,117 1,158 1,117 1,155 5,700
2016/05/18 1,150 1,150 1,113 1,114 9,200
2016/05/17 1,130 1,177 1,116 1,139 10,000
2016/05/16 1,173 1,179 1,132 1,145 19,200
2016/05/13 1,185 1,199 1,160 1,188 15,200
2016/05/12 1,177 1,189 1,160 1,185 7,900
2016/05/11 1,174 1,204 1,174 1,192 16,000
2016/05/10 1,200 1,210 1,167 1,200 33,000
2016/05/09 1,113 1,167 1,102 1,152 20,100
2016/05/06 1,083 1,123 1,065 1,083 12,400
2016/05/02 1,100 1,143 1,076 1,090 11,400
2016/04/28 1,148 1,148 1,101 1,102 8,900
2016/04/27 1,105 1,148 1,105 1,137 9,800
2016/04/26 1,163 1,164 1,080 1,125 26,100
2016/04/25 1,240 1,240 1,162 1,170 30,000
2016/04/22 1,189 1,240 1,159 1,239 35,800
2016/04/21 1,182 1,230 1,163 1,200 28,000
2016/04/20 1,250 1,277 1,152 1,152 73,600
2016/04/19 1,201 1,250 1,190 1,250 68,200
2016/04/18 1,199 1,199 1,174 1,180 15,900
2016/04/15 1,171 1,215 1,170 1,213 24,300
2016/04/14 1,155 1,190 1,155 1,190 25,200
2016/04/13 1,150 1,188 1,150 1,155 16,700
2016/04/12 1,229 1,246 1,155 1,170 49,900
2016/04/11 1,108 1,244 1,102 1,200 83,300
2016/04/08 1,074 1,128 1,055 1,108 19,100
2016/04/07 1,092 1,128 1,080 1,108 18,100
2016/04/06 1,089 1,089 1,050 1,053 8,600
2016/04/05 1,127 1,127 1,047 1,058 16,500
2016/04/04 1,075 1,150 1,064 1,103 32,300
2016/04/01 1,130 1,134 1,078 1,087 25,000
2016/03/31 1,069 1,126 1,065 1,118 30,300
2016/03/30 1,061 1,079 1,051 1,058 23,200
2016/03/29 1,021 1,085 1,021 1,075 28,600
2016/03/28 1,041 1,041 1,024 1,030 7,200
2016/03/25 1,065 1,067 1,024 1,030 13,500
2016/03/24 1,028 1,050 1,028 1,047 12,600
2016/03/23 1,041 1,044 1,032 1,032 10,400
2016/03/22 1,053 1,053 1,040 1,041 22,300
2016/03/18 1,084 1,085 1,060 1,068 13,200
2016/03/17 1,077 1,096 1,071 1,073 16,500
2016/03/16 1,087 1,093 1,071 1,080 14,500
2016/03/15 1,091 1,169 1,088 1,099 29,500
2016/03/14 1,146 1,146 1,105 1,106 40,600
2016/03/11 1,171 1,186 1,143 1,146 43,500
2016/03/10 1,192 1,230 1,182 1,198 43,500
2016/03/09 1,171 1,230 1,170 1,190 97,000
2016/03/08 1,270 1,339 1,175 1,185 612,700
2016/03/07 1,090 1,090 1,090 1,090 9,300
2016/03/04 922 940 922 940 8,500
2016/03/03 903 932 900 929 6,400
2016/03/02 901 909 896 903 5,600
2016/03/01 894 897 884 886 4,100
2016/02/29 910 915 890 890 7,300
2016/02/26 880 915 880 895 6,600
2016/02/25 884 896 870 877 6,900
2016/02/24 874 900 867 884 9,800
2016/02/23 871 883 871 881 3,300
2016/02/22 865 882 865 869 5,900
2016/02/19 875 894 875 880 10,600
2016/02/18 900 900 872 872 3,300
2016/02/17 880 894 863 865 6,900
2016/02/16 857 900 857 878 9,300
2016/02/15 881 885 855 885 9,100
2016/02/12 936 936 872 872 18,400
2016/02/10 977 978 941 942 4,500
2016/02/09 970 980 952 954 5,800
2016/02/08 966 998 966 998 1,600
2016/02/05 994 998 965 995 7,400
2016/02/04 1,020 1,026 1,003 1,004 6,500
2016/02/03 1,040 1,049 1,020 1,045 10,400
2016/02/02 1,024 1,059 1,021 1,059 11,200
2016/02/01 1,006 1,031 1,005 1,015 14,500
2016/01/29 1,030 1,043 1,023 1,040 8,400
2016/01/28 1,117 1,117 1,025 1,043 64,000
2016/01/27 970 985 964 974 2,200
2016/01/26 941 968 941 963 5,100
2016/01/25 964 988 950 985 4,700
2016/01/22 931 979 931 953 6,400
2016/01/21 948 981 928 928 18,100
2016/01/20 997 998 951 951 6,500
2016/01/19 966 995 966 994 2,000
2016/01/18 990 990 950 970 12,000
2016/01/15 1,015 1,022 1,015 1,015 5,200
2016/01/14 1,029 1,029 1,009 1,011 10,000
2016/01/13 1,030 1,049 1,030 1,044 4,300
2016/01/12 1,060 1,060 1,005 1,005 12,400
2016/01/08 1,016 1,080 1,016 1,061 9,900
2016/01/07 1,060 1,060 1,036 1,036 9,900
2016/01/06 1,081 1,081 1,057 1,061 3,800
2016/01/05 1,079 1,080 1,066 1,075 4,600
2016/01/04 1,089 1,089 1,062 1,062 8,600

このページの先頭へ