3349 (株)コスモス薬品 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 14,710 | 14,735 | 14,600 | 14,700 | 126,900 | 14,700 |
| 2024-05-01 | 14,500 | 14,580 | 14,440 | 14,565 | 112,100 | 14,565 |
| 2024-04-30 | 14,495 | 14,565 | 14,380 | 14,550 | 101,900 | 14,550 |
| 2024-04-26 | 14,410 | 14,410 | 14,165 | 14,390 | 158,200 | 14,390 |
| 2024-04-25 | 14,500 | 14,600 | 14,380 | 14,505 | 130,400 | 14,505 |
| 2024-04-24 | 14,570 | 14,570 | 14,365 | 14,415 | 124,600 | 14,415 |
| 2024-04-23 | 14,150 | 14,545 | 14,100 | 14,465 | 175,300 | 14,465 |
| 2024-04-22 | 14,430 | 14,605 | 14,060 | 14,200 | 417,900 | 14,200 |
| 2024-04-19 | 14,705 | 14,765 | 14,415 | 14,430 | 267,300 | 14,430 |
| 2024-04-18 | 14,435 | 14,980 | 14,435 | 14,765 | 395,900 | 14,765 |
| 2024-04-17 | 14,135 | 14,630 | 14,035 | 14,335 | 394,500 | 14,335 |
| 2024-04-16 | 13,750 | 14,140 | 13,690 | 13,955 | 291,300 | 13,955 |
| 2024-04-15 | 14,700 | 14,705 | 13,640 | 13,860 | 641,500 | 13,860 |
| 2024-04-12 | 13,955 | 14,105 | 13,910 | 14,040 | 215,100 | 14,040 |
| 2024-04-11 | 13,685 | 13,895 | 13,615 | 13,890 | 151,200 | 13,890 |
| 2024-04-10 | 13,900 | 13,955 | 13,765 | 13,765 | 126,100 | 13,765 |
| 2024-04-09 | 13,955 | 14,230 | 13,880 | 13,880 | 207,300 | 13,880 |
| 2024-04-08 | 13,775 | 13,825 | 13,665 | 13,755 | 151,700 | 13,755 |
| 2024-04-05 | 13,760 | 13,895 | 13,695 | 13,870 | 138,700 | 13,870 |
| 2024-04-04 | 13,855 | 13,920 | 13,765 | 13,800 | 152,200 | 13,800 |
| 2024-04-03 | 13,805 | 13,935 | 13,730 | 13,885 | 130,700 | 13,885 |
| 2024-04-02 | 13,975 | 13,985 | 13,700 | 13,870 | 187,600 | 13,870 |
| 2024-04-01 | 14,320 | 14,320 | 13,815 | 13,900 | 281,100 | 13,900 |
| 2024-03-29 | 14,385 | 14,535 | 14,300 | 14,470 | 113,600 | 14,470 |
| 2024-03-28 | 14,445 | 14,500 | 14,320 | 14,335 | 120,500 | 14,335 |
| 2024-03-27 | 14,520 | 14,590 | 14,260 | 14,300 | 148,300 | 14,300 |
| 2024-03-26 | 14,260 | 14,420 | 14,140 | 14,405 | 146,000 | 14,405 |
| 2024-03-25 | 14,265 | 14,420 | 14,180 | 14,260 | 145,100 | 14,260 |
| 2024-03-22 | 14,170 | 14,260 | 13,980 | 14,210 | 150,700 | 14,210 |
| 2024-03-21 | 14,295 | 14,350 | 14,175 | 14,300 | 145,600 | 14,300 |
| 2024-03-19 | 14,170 | 14,275 | 14,120 | 14,255 | 79,400 | 14,255 |
| 2024-03-18 | 14,200 | 14,300 | 14,155 | 14,235 | 104,000 | 14,235 |
| 2024-03-15 | 14,265 | 14,350 | 14,150 | 14,190 | 108,900 | 14,190 |
| 2024-03-14 | 14,035 | 14,250 | 13,995 | 14,235 | 118,800 | 14,235 |
| 2024-03-13 | 14,160 | 14,425 | 14,065 | 14,150 | 203,200 | 14,150 |
| 2024-03-12 | 13,635 | 14,115 | 13,545 | 14,080 | 216,100 | 14,080 |
| 2024-03-11 | 13,745 | 13,805 | 13,520 | 13,650 | 157,900 | 13,650 |
| 2024-03-08 | 13,835 | 13,840 | 13,665 | 13,745 | 219,400 | 13,745 |
| 2024-03-07 | 14,005 | 14,065 | 13,945 | 14,030 | 139,800 | 14,030 |
| 2024-03-06 | 14,060 | 14,215 | 14,030 | 14,155 | 126,100 | 14,155 |
| 2024-03-05 | 14,025 | 14,120 | 13,935 | 13,990 | 109,500 | 13,990 |
| 2024-03-04 | 14,460 | 14,510 | 14,040 | 14,180 | 177,700 | 14,180 |
| 2024-03-01 | 14,560 | 14,750 | 14,470 | 14,485 | 161,200 | 14,485 |
| 2024-02-29 | 14,540 | 14,715 | 14,380 | 14,630 | 159,300 | 14,630 |
| 2024-02-28 | 14,580 | 14,580 | 14,420 | 14,510 | 155,100 | 14,510 |
| 2024-02-27 | 14,850 | 14,925 | 14,680 | 14,680 | 160,700 | 14,680 |
| 2024-02-26 | 14,835 | 15,135 | 14,795 | 14,810 | 295,300 | 14,810 |
| 2024-02-22 | 15,000 | 15,060 | 14,700 | 14,720 | 216,600 | 14,720 |
| 2024-02-21 | 15,030 | 15,100 | 14,915 | 15,030 | 107,100 | 15,030 |
| 2024-02-20 | 15,140 | 15,180 | 15,020 | 15,030 | 93,700 | 15,030 |
| 2024-02-19 | 15,070 | 15,210 | 14,990 | 15,150 | 133,100 | 15,150 |
| 2024-02-16 | 15,040 | 15,220 | 14,990 | 15,090 | 123,700 | 15,090 |
| 2024-02-15 | 15,200 | 15,200 | 14,995 | 15,030 | 126,800 | 15,030 |
| 2024-02-14 | 15,385 | 15,440 | 15,125 | 15,185 | 117,800 | 15,185 |
| 2024-02-13 | 15,485 | 15,510 | 15,080 | 15,315 | 178,400 | 15,315 |
| 2024-02-09 | 15,455 | 15,580 | 15,375 | 15,485 | 185,900 | 15,485 |
| 2024-02-08 | 15,920 | 16,025 | 15,520 | 15,535 | 189,400 | 15,535 |
| 2024-02-07 | 16,100 | 16,195 | 16,000 | 16,000 | 90,300 | 16,000 |
| 2024-02-06 | 16,150 | 16,290 | 16,055 | 16,085 | 111,500 | 16,085 |
| 2024-02-05 | 15,860 | 16,155 | 15,860 | 16,140 | 141,700 | 16,140 |
| 2024-02-02 | 16,090 | 16,090 | 15,855 | 15,860 | 108,800 | 15,860 |
| 2024-02-01 | 15,835 | 16,130 | 15,810 | 15,960 | 188,700 | 15,960 |
| 2024-01-31 | 15,655 | 15,935 | 15,610 | 15,855 | 125,800 | 15,855 |
| 2024-01-30 | 15,840 | 15,950 | 15,620 | 15,735 | 547,900 | 15,735 |
| 2024-01-29 | 15,685 | 15,820 | 15,610 | 15,765 | 102,500 | 15,765 |
| 2024-01-26 | 15,435 | 15,760 | 15,400 | 15,665 | 132,400 | 15,665 |
| 2024-01-25 | 15,535 | 15,705 | 15,475 | 15,490 | 106,700 | 15,490 |
| 2024-01-24 | 16,000 | 16,030 | 15,595 | 15,600 | 141,700 | 15,600 |
| 2024-01-23 | 15,590 | 15,870 | 15,525 | 15,860 | 157,700 | 15,860 |
| 2024-01-22 | 15,510 | 15,580 | 15,415 | 15,550 | 143,200 | 15,550 |
| 2024-01-19 | 15,725 | 15,955 | 15,515 | 15,595 | 259,100 | 15,595 |
| 2024-01-18 | 15,610 | 15,905 | 15,385 | 15,740 | 236,000 | 15,740 |
| 2024-01-17 | 14,925 | 15,700 | 14,875 | 15,575 | 516,000 | 15,575 |
| 2024-01-16 | 15,120 | 15,165 | 14,780 | 14,910 | 342,100 | 14,910 |
| 2024-01-15 | 15,600 | 15,600 | 15,175 | 15,195 | 487,900 | 15,195 |
| 2024-01-12 | 15,990 | 16,095 | 15,690 | 15,820 | 299,100 | 15,820 |
| 2024-01-11 | 16,310 | 16,345 | 15,975 | 16,040 | 233,800 | 16,040 |
| 2024-01-10 | 16,165 | 16,310 | 16,060 | 16,240 | 183,100 | 16,240 |
| 2024-01-09 | 15,990 | 16,230 | 15,985 | 16,220 | 189,800 | 16,220 |
| 2024-01-05 | 16,155 | 16,195 | 15,765 | 15,965 | 151,900 | 15,965 |
| 2024-01-04 | 16,085 | 16,295 | 16,000 | 16,265 | 147,000 | 16,265 |
分割・併合履歴 ： [2020-05-28]1株→2株 [2005-11-25]1株→2株
