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
2026/05/29 1,242 1,249 1,230 1,232 5,500
2026/05/28 1,237 1,243 1,230 1,239 6,900
2026/05/27 1,231 1,238 1,230 1,237 2,700
2026/05/26 1,234 1,234 1,230 1,230 1,800
2026/05/25 1,241 1,244 1,233 1,233 3,800
2026/05/22 1,243 1,243 1,234 1,235 1,700
2026/05/21 1,233 1,244 1,233 1,241 1,100
2026/05/20 1,251 1,251 1,231 1,231 3,400
2026/05/19 1,236 1,242 1,235 1,242 800
2026/05/18 1,246 1,246 1,229 1,233 8,400
2026/05/15 1,242 1,244 1,240 1,240 1,700
2026/05/14 1,243 1,264 1,241 1,241 4,000
2026/05/13 1,244 1,260 1,244 1,244 2,000
2026/05/12 1,253 1,254 1,244 1,244 3,800
2026/05/11 1,262 1,265 1,252 1,252 2,900
2026/05/08 1,250 1,264 1,244 1,264 2,600
2026/05/07 1,265 1,265 1,244 1,255 5,400
2026/05/01 1,281 1,281 1,257 1,262 3,500
2026/04/30 1,276 1,276 1,260 1,275 1,400
2026/04/28 1,277 1,277 1,267 1,272 2,100
2026/04/27 1,247 1,274 1,247 1,274 2,500
2026/04/24 1,253 1,255 1,245 1,246 1,300
2026/04/23 1,253 1,255 1,241 1,241 9,300
2026/04/22 1,252 1,257 1,251 1,253 3,300
2026/04/21 1,271 1,271 1,251 1,253 8,700
2026/04/20 1,298 1,298 1,278 1,283 2,800
2026/04/17 1,293 1,296 1,283 1,296 2,000
2026/04/16 1,280 1,308 1,277 1,296 4,300
2026/04/15 1,277 1,308 1,277 1,279 4,600
2026/04/14 1,275 1,289 1,265 1,281 7,400
2026/04/13 1,263 1,273 1,255 1,271 3,800
2026/04/10 1,294 1,294 1,272 1,272 4,800
2026/04/09 1,318 1,325 1,255 1,298 14,400
2026/04/08 1,287 1,343 1,283 1,318 12,800
2026/04/07 1,285 1,285 1,276 1,276 3,200
2026/04/06 1,288 1,288 1,273 1,288 1,600
2026/04/03 1,286 1,291 1,286 1,287 1,200
2026/03/27 1,252 1,281 1,251 1,256 5,300
2026/03/26 1,311 1,311 1,253 1,253 56,500
2026/03/25 1,270 1,292 1,270 1,281 5,300
2026/03/24 1,282 1,282 1,271 1,271 3,500
2026/03/23 1,300 1,300 1,250 1,258 17,000
2026/03/19 1,321 1,322 1,301 1,311 3,900
2026/03/18 1,313 1,340 1,313 1,338 4,500
2026/03/17 1,316 1,332 1,316 1,322 1,900
2026/03/16 1,332 1,332 1,312 1,316 2,100
2026/03/13 1,331 1,341 1,331 1,334 2,100
2026/03/12 1,352 1,352 1,341 1,341 3,500
2026/03/11 1,366 1,372 1,352 1,359 6,900
2026/03/10 1,343 1,357 1,332 1,357 5,200
2026/03/09 1,302 1,328 1,300 1,316 12,600
2026/03/06 1,355 1,365 1,339 1,362 2,300
2026/03/05 1,312 1,369 1,312 1,368 9,500
2026/03/04 1,312 1,312 1,277 1,282 19,000
2026/03/03 1,371 1,372 1,331 1,332 16,200
2026/03/02 1,370 1,392 1,356 1,371 14,100
2026/02/27 1,367 1,405 1,365 1,395 15,100
2026/02/26 1,378 1,384 1,367 1,367 7,500
2026/02/25 1,394 1,394 1,367 1,389 10,500
2026/02/24 1,408 1,424 1,362 1,367 23,900
2026/02/20 1,357 1,430 1,349 1,412 85,900
2026/02/19 1,312 1,332 1,306 1,318 10,300
2026/02/18 1,311 1,315 1,305 1,310 1,700
2026/02/17 1,308 1,317 1,296 1,303 7,300
2026/02/16 1,332 1,332 1,275 1,307 27,800
2026/02/13 1,340 1,360 1,337 1,346 11,300
2026/02/12 1,325 1,349 1,318 1,348 15,200
2026/02/10 1,306 1,318 1,306 1,314 1,800
2026/02/09 1,320 1,329 1,304 1,304 5,400
2026/02/06 1,302 1,316 1,302 1,311 3,500
2026/02/05 1,301 1,311 1,301 1,306 5,400
2026/02/04 1,320 1,328 1,302 1,307 3,200
2026/02/03 1,306 1,317 1,306 1,317 3,400
2026/02/02 1,338 1,338 1,297 1,301 14,900
2026/01/30 1,319 1,341 1,313 1,339 16,300
2026/01/29 1,333 1,333 1,319 1,319 1,500
2026/01/28 1,325 1,333 1,305 1,333 7,400
2026/01/27 1,308 1,327 1,308 1,318 5,800
2026/01/26 1,310 1,318 1,303 1,315 5,900
2026/01/23 1,304 1,329 1,290 1,329 12,900
2026/01/22 1,300 1,305 1,295 1,302 8,700
2026/01/21 1,313 1,313 1,299 1,299 7,300
2026/01/20 1,327 1,332 1,313 1,316 5,500
2026/01/19 1,317 1,333 1,317 1,332 7,200
2026/01/16 1,320 1,333 1,310 1,317 6,600
2026/01/15 1,314 1,340 1,312 1,332 9,300
2026/01/14 1,327 1,343 1,316 1,318 11,500
2026/01/13 1,337 1,341 1,322 1,340 8,300
2026/01/09 1,337 1,337 1,320 1,324 5,100
2026/01/08 1,326 1,342 1,326 1,334 6,200
2026/01/07 1,313 1,335 1,305 1,328 13,100
2026/01/06 1,296 1,317 1,296 1,305 13,800
2026/01/05 1,309 1,322 1,301 1,304 24,200

このページの先頭へ