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
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
2023/07/04 947 947 942 943 7,000
2023/07/03 946 948 945 946 4,300
2023/06/30 940 943 940 942 6,500
2023/06/29 937 947 937 940 9,600
2023/06/28 952 952 947 952 11,900
2023/06/27 949 950 944 946 4,900
2023/06/26 949 952 949 950 3,300
2023/06/23 950 950 946 946 2,400
2023/06/22 946 950 946 947 3,500
2023/06/21 943 947 943 946 5,600
2023/06/20 941 943 940 943 3,400
2023/06/19 942 946 940 941 10,000
2023/06/16 944 948 941 941 7,400
2023/06/15 947 949 943 946 4,600
2023/06/14 950 951 940 944 13,200
2023/06/13 944 949 940 947 7,900
2023/06/12 947 948 942 946 6,200
2023/06/09 944 950 943 945 4,100
2023/06/08 945 947 944 945 1,600
2023/06/07 950 950 944 945 4,700
2023/06/06 949 951 947 948 3,400
2023/06/05 956 956 948 949 5,200
2023/06/02 949 949 946 949 4,100
2023/06/01 945 952 945 945 5,800
2023/05/31 955 955 945 945 6,500
2023/05/30 940 963 939 963 8,100
2023/05/29 941 944 939 944 3,100
2023/05/26 940 941 938 940 2,600
2023/05/25 939 941 938 938 3,000
2023/05/24 938 940 937 940 6,500
2023/05/23 939 942 938 938 3,900
2023/05/22 938 941 938 938 3,700
2023/05/19 941 942 938 938 7,400
2023/05/18 940 942 939 939 3,000
2023/05/17 943 944 938 939 11,800
2023/05/16 942 946 942 942 2,900
2023/05/15 943 944 941 943 2,400
2023/05/12 948 948 942 943 4,600
2023/05/11 952 953 942 944 13,400
2023/05/10 953 956 952 953 2,900
2023/05/09 953 956 951 954 5,300
2023/05/08 955 956 952 956 4,000
2023/05/02 949 979 949 955 26,700
2023/05/01 950 951 949 949 5,400
2023/04/28 950 950 942 949 9,400
2023/04/27 942 947 940 947 8,800
2023/04/26 945 945 940 941 14,600
2023/04/25 948 948 945 946 4,500
2023/04/24 949 949 945 948 2,800
2023/04/21 947 948 944 948 9,300
2023/04/20 945 948 945 946 4,000
2023/04/19 948 948 945 945 2,100
2023/04/18 944 948 944 947 2,800
2023/04/17 944 948 942 948 2,600
2023/04/14 946 947 943 943 4,400
2023/04/13 944 946 940 946 9,100
2023/04/12 947 947 943 943 3,500
2023/04/11 947 947 942 947 4,400
2023/04/10 946 947 944 946 2,700
2023/04/07 945 947 942 946 5,300
2023/04/06 948 948 945 947 7,200
2023/04/05 957 957 948 948 6,100
2023/04/04 955 961 955 956 4,500
2023/04/03 954 967 954 955 4,900
2023/03/31 947 953 947 952 3,000
2023/03/30 949 949 945 945 6,900
2023/03/29 951 951 944 948 4,400
2023/03/28 954 954 949 950 4,000
2023/03/27 960 960 950 950 3,000
2023/03/24 960 963 948 960 12,900
2023/03/23 959 965 944 965 14,400
2023/03/22 963 964 940 960 11,300
2023/03/20 957 965 955 962 9,300
2023/03/17 947 962 947 959 14,500
2023/03/16 962 962 947 948 21,200
2023/03/15 973 979 961 966 11,800
2023/03/14 973 976 965 973 12,500
2023/03/13 979 985 963 973 18,400
2023/03/10 986 995 986 986 7,500
2023/03/09 989 992 989 992 7,400
2023/03/08 983 990 983 989 4,800
2023/03/07 990 992 979 989 8,600
2023/03/06 990 993 980 989 14,900
2023/03/03 989 993 985 989 6,300
2023/03/02 994 994 993 994 1,900
2023/03/01 993 994 990 994 3,000
2023/02/28 995 995 992 993 3,500
2023/02/27 983 987 983 987 1,100
2023/02/24 983 991 983 985 4,400
2023/02/22 986 992 982 984 7,300
2023/02/21 984 991 984 986 1,300
2023/02/20 992 999 982 983 10,100
2023/02/17 1,000 1,000 989 992 5,800
2023/02/16 993 1,002 987 1,000 12,400
2023/02/15 976 988 976 985 20,000
2023/02/14 1,001 1,005 1,001 1,005 2,700
2023/02/13 1,000 1,004 999 1,004 5,400
2023/02/10 1,000 1,002 993 999 4,000
2023/02/09 1,006 1,006 997 998 2,600
2023/02/08 996 1,007 996 1,007 7,200
2023/02/07 993 1,003 990 1,001 8,200
2023/02/06 1,007 1,007 998 1,001 8,800
2023/02/03 1,005 1,008 1,004 1,004 2,600
2023/02/02 1,007 1,013 1,003 1,005 3,900
2023/02/01 1,011 1,013 1,008 1,009 2,500
2023/01/31 1,005 1,011 1,005 1,011 3,100
2023/01/30 1,000 1,010 1,000 1,010 7,800
2023/01/27 1,004 1,004 999 1,002 1,500
2023/01/26 998 1,004 998 1,004 5,600
2023/01/25 998 1,001 970 997 8,400
2023/01/24 1,001 1,006 999 1,006 2,000
2023/01/23 1,006 1,007 993 1,001 9,500
2023/01/20 1,002 1,006 1,002 1,006 1,800
2023/01/19 1,001 1,002 999 1,002 4,900
2023/01/18 1,002 1,005 1,000 1,001 2,900
2023/01/17 1,003 1,007 1,002 1,002 1,500
2023/01/16 998 1,004 998 1,003 3,600
2023/01/13 999 1,009 999 999 7,600
2023/01/12 1,014 1,017 1,013 1,015 2,200
2023/01/11 1,012 1,015 1,005 1,011 4,200
2023/01/10 1,017 1,019 1,011 1,011 2,700
2023/01/06 1,004 1,015 1,004 1,009 3,000
2023/01/05 1,008 1,010 1,005 1,006 3,000
2023/01/04 1,017 1,017 1,002 1,002 7,300

このページの先頭へ