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
2020/12/30 1,214 1,231 1,207 1,226 33,500
2020/12/29 1,207 1,227 1,195 1,207 47,000
2020/12/28 1,226 1,226 1,201 1,216 51,400
2020/12/25 1,240 1,240 1,208 1,217 44,300
2020/12/24 1,250 1,250 1,215 1,234 52,300
2020/12/23 1,236 1,244 1,223 1,244 48,400
2020/12/22 1,256 1,256 1,219 1,237 61,300
2020/12/21 1,235 1,267 1,215 1,263 106,100
2020/12/18 1,234 1,246 1,200 1,237 317,600
2020/12/17 1,134 1,142 1,130 1,132 25,100
2020/12/16 1,138 1,151 1,132 1,135 18,300
2020/12/15 1,149 1,149 1,139 1,145 17,500
2020/12/14 1,155 1,160 1,146 1,153 11,900
2020/12/11 1,151 1,160 1,140 1,153 24,600
2020/12/10 1,154 1,160 1,151 1,156 7,200
2020/12/09 1,160 1,161 1,153 1,154 12,200
2020/12/08 1,161 1,168 1,147 1,156 44,900
2020/12/07 1,178 1,179 1,157 1,160 26,000
2020/12/04 1,182 1,182 1,171 1,181 9,000
2020/12/03 1,192 1,192 1,176 1,181 9,500
2020/12/02 1,180 1,188 1,170 1,182 20,300
2020/12/01 1,176 1,188 1,173 1,185 12,700
2020/11/30 1,189 1,189 1,174 1,177 17,100
2020/11/27 1,172 1,187 1,172 1,184 11,700
2020/11/26 1,184 1,187 1,176 1,179 12,800
2020/11/25 1,194 1,197 1,184 1,184 20,400
2020/11/24 1,194 1,203 1,191 1,195 23,600
2020/11/20 1,183 1,193 1,183 1,184 5,800
2020/11/19 1,197 1,206 1,180 1,187 24,300
2020/11/18 1,190 1,199 1,183 1,190 21,800
2020/11/17 1,211 1,211 1,185 1,190 50,200
2020/11/16 1,213 1,229 1,206 1,211 84,400
2020/11/13 1,188 1,188 1,172 1,183 12,900
2020/11/12 1,195 1,195 1,170 1,180 27,400
2020/11/11 1,189 1,207 1,187 1,195 24,200
2020/11/10 1,205 1,209 1,186 1,189 43,700
2020/11/09 1,215 1,215 1,190 1,193 64,700
2020/11/06 1,195 1,212 1,172 1,212 53,800
2020/11/05 1,163 1,195 1,163 1,194 20,900
2020/11/04 1,165 1,174 1,148 1,163 21,200
2020/11/02 1,145 1,154 1,142 1,144 12,600
2020/10/30 1,180 1,180 1,140 1,140 42,600
2020/10/29 1,156 1,179 1,152 1,179 35,600
2020/10/28 1,181 1,200 1,173 1,179 27,200
2020/10/27 1,175 1,198 1,167 1,198 17,800
2020/10/26 1,183 1,200 1,181 1,181 21,100
2020/10/23 1,191 1,200 1,159 1,182 55,400
2020/10/22 1,219 1,219 1,195 1,198 34,100
2020/10/21 1,217 1,223 1,210 1,219 14,000
2020/10/20 1,221 1,221 1,205 1,206 18,800
2020/10/19 1,209 1,226 1,203 1,217 19,200
2020/10/16 1,222 1,222 1,201 1,215 33,700
2020/10/15 1,252 1,255 1,220 1,222 38,300
2020/10/14 1,251 1,261 1,246 1,252 31,800
2020/10/13 1,278 1,278 1,252 1,254 38,500
2020/10/12 1,267 1,271 1,251 1,254 35,600
2020/10/09 1,240 1,265 1,222 1,257 64,600
2020/10/08 1,248 1,291 1,233 1,240 190,700
2020/10/07 1,218 1,218 1,203 1,212 15,900
2020/10/06 1,211 1,222 1,205 1,219 39,600
2020/10/05 1,233 1,233 1,217 1,220 39,300
2020/10/02 1,216 1,231 1,202 1,206 43,000
2020/09/30 1,240 1,240 1,208 1,208 23,300
2020/09/29 1,240 1,242 1,225 1,240 33,800
2020/09/28 1,248 1,248 1,211 1,219 34,900
2020/09/25 1,198 1,233 1,198 1,233 29,800
2020/09/24 1,222 1,237 1,190 1,196 70,400
2020/09/23 1,245 1,245 1,211 1,231 36,000
2020/09/18 1,245 1,258 1,239 1,249 50,100
2020/09/17 1,246 1,257 1,233 1,244 45,200
2020/09/16 1,237 1,249 1,232 1,246 32,300
2020/09/15 1,243 1,254 1,222 1,231 36,200
2020/09/14 1,220 1,245 1,212 1,236 64,800
2020/09/11 1,198 1,215 1,183 1,215 32,700
2020/09/10 1,220 1,220 1,197 1,199 17,700
2020/09/09 1,189 1,211 1,188 1,206 30,700
2020/09/08 1,186 1,220 1,177 1,219 43,900
2020/09/07 1,186 1,192 1,177 1,184 20,500
2020/09/04 1,178 1,187 1,159 1,186 52,900
2020/09/03 1,205 1,216 1,189 1,208 39,800
2020/09/02 1,209 1,212 1,186 1,190 38,600
2020/09/01 1,191 1,215 1,184 1,213 38,600
2020/08/31 1,160 1,196 1,160 1,181 39,500
2020/08/28 1,210 1,210 1,170 1,175 105,700
2020/08/27 1,219 1,221 1,192 1,201 57,700
2020/08/26 1,221 1,236 1,215 1,230 33,500
2020/08/25 1,240 1,240 1,224 1,226 25,600
2020/08/24 1,222 1,238 1,212 1,237 36,400
2020/08/21 1,229 1,233 1,211 1,219 42,500
2020/08/20 1,257 1,264 1,223 1,234 79,700
2020/08/19 1,230 1,256 1,222 1,246 71,600
2020/08/18 1,227 1,239 1,215 1,229 69,900
2020/08/17 1,210 1,217 1,206 1,206 25,500
2020/08/14 1,211 1,225 1,209 1,217 40,100
2020/08/13 1,230 1,236 1,223 1,227 36,200
2020/08/12 1,212 1,226 1,208 1,223 41,400
2020/08/11 1,235 1,235 1,211 1,220 65,400
2020/08/07 1,234 1,243 1,201 1,211 153,700
2020/08/06 1,295 1,309 1,228 1,253 317,700
2020/08/05 1,329 1,365 1,320 1,350 282,200
2020/08/04 1,293 1,315 1,267 1,308 116,800
2020/08/03 1,255 1,289 1,246 1,289 67,900
2020/07/31 1,281 1,291 1,219 1,225 138,200
2020/07/30 1,296 1,298 1,272 1,289 41,700
2020/07/29 1,296 1,308 1,271 1,282 65,100
2020/07/28 1,319 1,334 1,287 1,310 160,000
2020/07/27 1,255 1,309 1,222 1,309 209,300
2020/07/22 1,350 1,351 1,253 1,255 585,800
2020/07/21 1,301 1,330 1,279 1,328 174,800
2020/07/20 1,249 1,298 1,229 1,298 196,000
2020/07/17 1,185 1,214 1,176 1,214 37,100
2020/07/16 1,228 1,228 1,190 1,196 67,200
2020/07/15 1,239 1,239 1,204 1,212 68,200
2020/07/14 1,214 1,241 1,203 1,222 87,300
2020/07/13 1,179 1,233 1,170 1,219 120,000
2020/07/10 1,130 1,172 1,126 1,149 44,600
2020/07/09 1,155 1,155 1,118 1,133 32,800
2020/07/08 1,172 1,172 1,153 1,159 24,900
2020/07/07 1,140 1,170 1,135 1,167 58,000
2020/07/06 1,115 1,148 1,115 1,135 31,100
2020/07/03 1,101 1,124 1,085 1,112 30,200
2020/07/02 1,156 1,157 1,106 1,114 82,600
2020/07/01 1,164 1,215 1,150 1,150 82,500
2020/06/30 1,188 1,191 1,140 1,164 69,800
2020/06/29 1,155 1,166 1,134 1,144 37,900
2020/06/26 1,196 1,196 1,151 1,177 64,200
2020/06/25 1,187 1,203 1,175 1,186 50,900
2020/06/24 1,260 1,288 1,209 1,211 235,800
2020/06/23 1,249 1,282 1,226 1,241 136,600
2020/06/22 1,240 1,268 1,213 1,231 110,600
2020/06/19 1,160 1,288 1,132 1,250 381,000
2020/06/18 1,175 1,175 1,150 1,162 20,700
2020/06/17 1,174 1,174 1,152 1,164 29,600
2020/06/16 1,178 1,178 1,156 1,161 44,000
2020/06/15 1,209 1,210 1,131 1,134 78,700
2020/06/12 1,159 1,221 1,150 1,209 96,600
2020/06/11 1,287 1,288 1,232 1,249 81,800
2020/06/10 1,270 1,293 1,259 1,291 55,600
2020/06/09 1,302 1,306 1,258 1,290 61,400
2020/06/08 1,285 1,302 1,256 1,300 73,300
2020/06/05 1,228 1,244 1,209 1,241 32,700
2020/06/04 1,262 1,264 1,216 1,224 64,600
2020/06/03 1,315 1,315 1,258 1,259 89,600
2020/06/02 1,290 1,320 1,266 1,315 135,000
2020/06/01 1,237 1,279 1,226 1,252 104,100
2020/05/29 1,226 1,242 1,212 1,229 48,100
2020/05/28 1,224 1,247 1,223 1,243 63,900
2020/05/27 1,211 1,231 1,211 1,222 55,900
2020/05/26 1,191 1,210 1,191 1,201 70,500
2020/05/25 1,200 1,200 1,185 1,188 33,800
2020/05/22 1,210 1,220 1,184 1,184 70,300
2020/05/21 1,203 1,213 1,186 1,208 66,700
2020/05/20 1,204 1,220 1,189 1,205 65,600
2020/05/19 1,240 1,242 1,191 1,198 63,200
2020/05/18 1,185 1,258 1,178 1,219 151,000
2020/05/15 1,174 1,183 1,151 1,175 50,800
2020/05/14 1,200 1,207 1,155 1,155 70,600
2020/05/13 1,229 1,259 1,209 1,209 130,900
2020/05/12 1,275 1,335 1,246 1,281 729,100
2020/05/11 1,158 1,189 1,124 1,186 131,300
2020/05/08 1,177 1,189 1,107 1,131 189,300
2020/05/07 1,084 1,175 1,076 1,167 216,000
2020/05/01 1,076 1,099 1,071 1,071 97,100
2020/04/30 1,078 1,133 1,061 1,080 178,800
2020/04/28 1,051 1,078 1,040 1,077 134,400
2020/04/27 1,020 1,042 1,020 1,027 47,700
2020/04/24 1,016 1,034 1,001 1,012 48,800
2020/04/23 1,013 1,034 1,013 1,024 35,500
2020/04/22 1,010 1,025 1,002 1,010 51,900
2020/04/21 1,068 1,068 1,032 1,035 65,800
2020/04/20 1,085 1,097 1,056 1,068 143,800
2020/04/17 1,095 1,095 1,064 1,073 99,100
2020/04/16 1,048 1,089 1,036 1,062 125,500
2020/04/15 1,070 1,074 1,036 1,050 132,300
2020/04/14 1,099 1,100 1,006 1,044 467,800
2020/04/13 1,085 1,085 1,064 1,085 166,000
2020/04/10 919 943 893 935 84,900
2020/04/09 876 912 869 912 51,400
2020/04/08 875 888 849 876 24,500
2020/04/07 886 888 845 873 69,200
2020/04/06 831 880 830 871 67,200
2020/04/03 861 872 823 828 34,400
2020/04/02 852 875 845 856 34,100
2020/04/01 883 883 850 851 40,200
2020/03/31 930 949 867 897 145,100
2020/03/30 845 916 831 905 172,600
2020/03/27 828 849 813 849 29,400
2020/03/26 830 835 808 808 29,500
2020/03/25 802 825 802 822 40,900
2020/03/24 770 800 760 787 21,100
2020/03/23 715 756 711 752 37,400
2020/03/19 759 759 709 720 54,100
2020/03/18 770 784 732 732 31,200
2020/03/17 715 767 695 755 99,400
2020/03/16 739 795 733 740 70,300
2020/03/13 755 760 700 740 89,800
2020/03/12 811 856 792 800 108,200
2020/03/11 881 886 853 856 54,700
2020/03/10 800 900 790 884 92,300
2020/03/09 920 922 857 868 119,200
2020/03/06 961 1,008 936 945 97,400
2020/03/05 972 978 957 970 19,900
2020/03/04 950 990 941 964 59,500
2020/03/03 1,009 1,009 945 957 59,600
2020/03/02 970 1,013 924 973 100,100
2020/02/28 975 985 929 930 125,200
2020/02/27 1,082 1,083 1,012 1,015 91,800
2020/02/26 1,101 1,137 1,075 1,080 88,400
2020/02/25 1,100 1,128 1,081 1,110 108,300
2020/02/21 1,164 1,187 1,130 1,151 126,400
2020/02/20 1,192 1,219 1,171 1,176 168,600
2020/02/19 1,175 1,242 1,172 1,209 269,900
2020/02/18 1,320 1,328 1,200 1,200 629,500
2020/02/17 1,330 1,412 1,280 1,370 1,985,600
2020/02/14 1,078 1,167 1,070 1,120 317,400
2020/02/13 1,085 1,091 1,072 1,079 28,300
2020/02/12 1,110 1,111 1,082 1,087 39,900
2020/02/10 1,125 1,160 1,112 1,112 101,200
2020/02/07 1,078 1,097 1,062 1,097 70,300
2020/02/06 1,062 1,069 1,060 1,068 22,500
2020/02/05 1,075 1,076 1,057 1,062 24,800
2020/02/04 1,085 1,127 1,057 1,070 99,000
2020/02/03 1,050 1,113 1,034 1,083 100,000
2020/01/31 1,084 1,116 1,055 1,064 117,900
2020/01/30 1,156 1,172 1,090 1,105 212,400
2020/01/29 1,094 1,203 1,092 1,169 404,600
2020/01/28 1,144 1,160 1,077 1,087 189,200
2020/01/27 1,042 1,168 1,039 1,123 308,800
2020/01/24 1,046 1,059 1,045 1,048 13,600
2020/01/23 1,065 1,069 1,052 1,052 15,100
2020/01/22 1,070 1,079 1,062 1,071 16,100
2020/01/21 1,059 1,093 1,049 1,081 52,900
2020/01/20 1,056 1,063 1,053 1,054 6,800
2020/01/17 1,050 1,088 1,037 1,063 57,200
2020/01/16 1,048 1,048 1,040 1,041 10,000
2020/01/15 1,042 1,046 1,036 1,040 4,600
2020/01/14 1,045 1,048 1,037 1,037 9,700
2020/01/10 1,047 1,055 1,040 1,043 8,400
2020/01/09 1,025 1,039 1,025 1,039 5,400
2020/01/08 1,033 1,035 1,016 1,020 16,400
2020/01/07 1,035 1,042 1,034 1,040 10,300
2020/01/06 1,037 1,047 1,025 1,033 18,500

このページの先頭へ