177A コージンバイオ(株) 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 |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1,691 | 1,724 | 1,673 | 1,696 | 10,500 | 1,696 |
| 2024-12-02 | 1,710 | 1,725 | 1,703 | 1,703 | 5,000 | 1,703 |
| 2024-11-29 | 1,749 | 1,750 | 1,713 | 1,713 | 3,600 | 1,713 |
| 2024-11-28 | 1,750 | 1,765 | 1,711 | 1,749 | 4,800 | 1,749 |
| 2024-11-27 | 1,728 | 1,755 | 1,728 | 1,751 | 4,100 | 1,751 |
| 2024-11-26 | 1,755 | 1,773 | 1,730 | 1,730 | 5,500 | 1,730 |
| 2024-11-25 | 1,783 | 1,783 | 1,753 | 1,753 | 5,900 | 1,753 |
| 2024-11-22 | 1,774 | 1,779 | 1,750 | 1,763 | 7,400 | 1,763 |
| 2024-11-21 | 1,740 | 1,748 | 1,728 | 1,745 | 4,200 | 1,745 |
| 2024-11-20 | 1,775 | 1,775 | 1,730 | 1,731 | 6,900 | 1,731 |
| 2024-11-19 | 1,780 | 1,780 | 1,740 | 1,752 | 7,500 | 1,752 |
| 2024-11-18 | 1,769 | 1,780 | 1,726 | 1,740 | 15,100 | 1,740 |
| 2024-11-15 | 1,738 | 1,860 | 1,733 | 1,810 | 23,000 | 1,810 |
| 2024-11-14 | 1,888 | 1,897 | 1,821 | 1,835 | 13,500 | 1,835 |
| 2024-11-13 | 1,827 | 1,876 | 1,802 | 1,841 | 18,900 | 1,841 |
| 2024-11-12 | 1,730 | 1,842 | 1,730 | 1,810 | 27,700 | 1,810 |
| 2024-11-11 | 1,810 | 1,831 | 1,810 | 1,812 | 5,700 | 1,812 |
| 2024-11-08 | 1,811 | 1,872 | 1,807 | 1,833 | 13,100 | 1,833 |
| 2024-11-07 | 1,785 | 1,830 | 1,783 | 1,829 | 15,300 | 1,829 |
| 2024-11-06 | 1,760 | 1,806 | 1,750 | 1,788 | 13,200 | 1,788 |
| 2024-11-05 | 1,769 | 1,769 | 1,733 | 1,748 | 5,600 | 1,748 |
| 2024-11-01 | 1,779 | 1,798 | 1,758 | 1,778 | 3,600 | 1,778 |
| 2024-10-31 | 1,780 | 1,809 | 1,766 | 1,800 | 5,300 | 1,800 |
| 2024-10-30 | 1,777 | 1,810 | 1,777 | 1,794 | 11,500 | 1,794 |
| 2024-10-29 | 1,769 | 1,790 | 1,708 | 1,771 | 15,600 | 1,771 |
| 2024-10-28 | 1,649 | 1,773 | 1,649 | 1,773 | 21,300 | 1,773 |
| 2024-10-25 | 1,774 | 1,774 | 1,670 | 1,689 | 35,000 | 1,689 |
| 2024-10-24 | 1,781 | 1,782 | 1,721 | 1,740 | 24,700 | 1,740 |
| 2024-10-23 | 1,800 | 1,815 | 1,781 | 1,799 | 13,400 | 1,799 |
| 2024-10-22 | 1,801 | 1,814 | 1,794 | 1,800 | 10,700 | 1,800 |
| 2024-10-21 | 1,798 | 1,833 | 1,798 | 1,805 | 12,200 | 1,805 |
| 2024-10-18 | 1,800 | 1,818 | 1,790 | 1,802 | 9,800 | 1,802 |
| 2024-10-17 | 1,800 | 1,813 | 1,779 | 1,805 | 11,700 | 1,805 |
| 2024-10-16 | 1,763 | 1,812 | 1,763 | 1,800 | 9,200 | 1,800 |
| 2024-10-15 | 1,826 | 1,826 | 1,770 | 1,800 | 20,000 | 1,800 |
| 2024-10-11 | 1,800 | 1,821 | 1,787 | 1,800 | 15,300 | 1,800 |
| 2024-10-10 | 1,790 | 1,821 | 1,775 | 1,800 | 13,100 | 1,800 |
| 2024-10-09 | 1,800 | 1,820 | 1,768 | 1,775 | 17,500 | 1,775 |
| 2024-10-08 | 1,789 | 1,812 | 1,772 | 1,807 | 23,900 | 1,807 |
| 2024-10-07 | 1,800 | 1,800 | 1,755 | 1,795 | 25,200 | 1,795 |
| 2024-10-04 | 1,800 | 1,808 | 1,783 | 1,797 | 19,200 | 1,797 |
| 2024-10-03 | 1,800 | 1,834 | 1,782 | 1,810 | 23,500 | 1,810 |
| 2024-10-02 | 1,845 | 1,845 | 1,793 | 1,800 | 15,100 | 1,800 |
| 2024-10-01 | 1,840 | 1,855 | 1,829 | 1,830 | 6,700 | 1,830 |
| 2024-09-30 | 1,800 | 1,877 | 1,762 | 1,840 | 12,800 | 1,840 |
| 2024-09-27 | 1,831 | 1,882 | 1,831 | 1,855 | 9,100 | 1,855 |
| 2024-09-26 | 1,861 | 1,861 | 1,827 | 1,827 | 11,100 | 1,827 |
| 2024-09-25 | 1,918 | 1,918 | 1,852 | 1,861 | 16,700 | 1,861 |
| 2024-09-24 | 1,931 | 1,931 | 1,878 | 1,878 | 13,400 | 1,878 |
| 2024-09-20 | 1,860 | 1,911 | 1,860 | 1,909 | 15,400 | 1,909 |
| 2024-09-19 | 1,818 | 1,859 | 1,818 | 1,848 | 11,000 | 1,848 |
| 2024-09-18 | 1,836 | 1,836 | 1,790 | 1,811 | 12,700 | 1,811 |
| 2024-09-17 | 1,804 | 1,805 | 1,760 | 1,800 | 13,200 | 1,800 |
| 2024-09-13 | 1,830 | 1,864 | 1,800 | 1,827 | 21,900 | 1,827 |
| 2024-09-12 | 1,784 | 1,833 | 1,784 | 1,833 | 8,300 | 1,833 |
| 2024-09-11 | 1,800 | 1,831 | 1,759 | 1,784 | 15,600 | 1,784 |
| 2024-09-10 | 1,822 | 1,839 | 1,804 | 1,817 | 6,200 | 1,817 |
| 2024-09-09 | 1,714 | 1,834 | 1,714 | 1,816 | 20,700 | 1,816 |
| 2024-09-06 | 1,865 | 1,865 | 1,769 | 1,780 | 19,600 | 1,780 |
| 2024-09-05 | 1,798 | 1,875 | 1,795 | 1,825 | 16,100 | 1,825 |
| 2024-09-04 | 1,802 | 1,829 | 1,786 | 1,795 | 43,900 | 1,795 |
| 2024-09-03 | 1,920 | 1,939 | 1,872 | 1,893 | 42,000 | 1,893 |
| 2024-09-02 | 1,948 | 1,981 | 1,916 | 1,920 | 31,300 | 1,920 |
| 2024-08-30 | 1,956 | 2,010 | 1,930 | 1,963 | 40,100 | 1,963 |
| 2024-08-29 | 1,919 | 1,976 | 1,874 | 1,930 | 30,200 | 1,930 |
| 2024-08-28 | 1,978 | 2,048 | 1,942 | 1,942 | 79,200 | 1,942 |
| 2024-08-27 | 1,951 | 2,003 | 1,875 | 1,983 | 80,500 | 1,983 |
| 2024-08-26 | 1,834 | 2,030 | 1,826 | 1,956 | 142,300 | 1,956 |
| 2024-08-23 | 1,785 | 1,816 | 1,761 | 1,796 | 31,900 | 1,796 |
| 2024-08-22 | 1,830 | 1,835 | 1,791 | 1,794 | 26,300 | 1,794 |
| 2024-08-21 | 1,791 | 1,836 | 1,791 | 1,818 | 48,400 | 1,818 |
| 2024-08-20 | 1,811 | 1,843 | 1,797 | 1,801 | 73,500 | 1,801 |
| 2024-08-19 | 1,800 | 1,876 | 1,776 | 1,776 | 139,500 | 1,776 |
| 2024-08-16 | 1,810 | 1,849 | 1,768 | 1,808 | 73,800 | 1,808 |
| 2024-08-15 | 1,760 | 1,884 | 1,760 | 1,810 | 114,600 | 1,810 |
| 2024-08-14 | 1,740 | 1,802 | 1,693 | 1,800 | 131,100 | 1,800 |
| 2024-08-13 | 1,650 | 1,777 | 1,649 | 1,750 | 103,500 | 1,750 |
| 2024-08-09 | 1,705 | 1,707 | 1,605 | 1,629 | 38,300 | 1,629 |
| 2024-08-08 | 1,591 | 1,685 | 1,586 | 1,684 | 49,800 | 1,684 |
| 2024-08-07 | 1,410 | 1,708 | 1,401 | 1,650 | 134,500 | 1,650 |
| 2024-08-06 | 1,486 | 1,488 | 1,370 | 1,440 | 78,000 | 1,440 |
| 2024-08-05 | 1,500 | 1,537 | 1,281 | 1,336 | 162,600 | 1,336 |
| 2024-08-02 | 1,683 | 1,718 | 1,636 | 1,660 | 161,900 | 1,660 |
| 2024-08-01 | 1,958 | 1,965 | 1,785 | 1,803 | 180,300 | 1,803 |
| 2024-07-31 | 2,060 | 2,083 | 1,905 | 1,939 | 147,900 | 1,939 |
| 2024-07-30 | 2,160 | 2,222 | 2,075 | 2,087 | 89,400 | 2,087 |
| 2024-07-29 | 2,109 | 2,180 | 2,023 | 2,120 | 105,400 | 2,120 |
| 2024-07-26 | 2,130 | 2,210 | 2,130 | 2,130 | 84,700 | 2,130 |
| 2024-07-25 | 2,188 | 2,249 | 2,100 | 2,130 | 162,500 | 2,130 |
| 2024-07-24 | 2,269 | 2,330 | 2,126 | 2,175 | 327,500 | 2,175 |
| 2024-07-23 | 2,349 | 2,500 | 2,236 | 2,304 | 403,100 | 2,304 |
| 2024-07-22 | 2,470 | 2,506 | 2,322 | 2,337 | 241,700 | 2,337 |
| 2024-07-19 | 2,700 | 2,851 | 2,328 | 2,450 | 1,642,700 | 2,450 |
| 2024-07-18 | 2,861 | 3,065 | 2,525 | 2,650 | 3,666,300 | 2,650 |
| 2024-07-17 | 2,475 | 2,811 | 2,322 | 2,811 | 2,041,400 | 2,811 |
| 2024-07-16 | 2,011 | 2,491 | 1,987 | 2,311 | 1,380,900 | 2,311 |
| 2024-07-12 | 1,941 | 2,010 | 1,932 | 2,000 | 72,100 | 2,000 |
| 2024-07-11 | 2,020 | 2,020 | 1,915 | 1,922 | 69,900 | 1,922 |
| 2024-07-10 | 1,856 | 2,075 | 1,854 | 2,009 | 202,800 | 2,009 |
| 2024-07-09 | 1,875 | 1,915 | 1,846 | 1,852 | 20,300 | 1,852 |
| 2024-07-08 | 1,950 | 1,956 | 1,835 | 1,835 | 21,500 | 1,835 |
| 2024-07-05 | 1,880 | 1,913 | 1,851 | 1,910 | 21,300 | 1,910 |
| 2024-07-04 | 1,965 | 1,996 | 1,880 | 1,880 | 54,100 | 1,880 |
| 2024-07-03 | 1,958 | 2,009 | 1,947 | 1,965 | 27,300 | 1,965 |
| 2024-07-02 | 1,927 | 2,080 | 1,927 | 1,965 | 134,900 | 1,965 |
| 2024-07-01 | 2,018 | 2,050 | 1,925 | 1,927 | 83,800 | 1,927 |
| 2024-06-28 | 2,089 | 2,089 | 1,906 | 1,938 | 83,800 | 1,938 |
| 2024-06-27 | 2,039 | 2,220 | 1,994 | 2,039 | 219,700 | 2,039 |
| 2024-06-26 | 2,059 | 2,200 | 1,980 | 2,079 | 234,900 | 2,079 |
| 2024-06-25 | 1,880 | 2,080 | 1,879 | 2,059 | 246,400 | 2,059 |
| 2024-06-24 | 1,818 | 1,859 | 1,800 | 1,831 | 19,800 | 1,831 |
| 2024-06-21 | 1,890 | 1,915 | 1,833 | 1,833 | 24,000 | 1,833 |
| 2024-06-20 | 1,730 | 1,950 | 1,730 | 1,890 | 171,100 | 1,890 |
| 2024-06-19 | 1,700 | 1,740 | 1,692 | 1,735 | 20,300 | 1,735 |
| 2024-06-18 | 1,770 | 1,770 | 1,676 | 1,699 | 21,700 | 1,699 |
| 2024-06-17 | 1,745 | 1,768 | 1,715 | 1,750 | 30,400 | 1,750 |
| 2024-06-14 | 1,709 | 1,740 | 1,693 | 1,724 | 15,000 | 1,724 |
| 2024-06-13 | 1,704 | 1,740 | 1,691 | 1,717 | 16,800 | 1,717 |
| 2024-06-12 | 1,677 | 1,760 | 1,676 | 1,704 | 37,900 | 1,704 |
| 2024-06-11 | 1,684 | 1,686 | 1,674 | 1,680 | 10,400 | 1,680 |
| 2024-06-10 | 1,666 | 1,705 | 1,651 | 1,703 | 13,100 | 1,703 |
| 2024-06-07 | 1,662 | 1,688 | 1,635 | 1,688 | 12,200 | 1,688 |
| 2024-06-06 | 1,744 | 1,744 | 1,650 | 1,662 | 27,200 | 1,662 |
| 2024-06-05 | 1,760 | 1,760 | 1,707 | 1,711 | 16,100 | 1,711 |
| 2024-06-04 | 1,692 | 1,768 | 1,641 | 1,766 | 54,600 | 1,766 |
| 2024-06-03 | 1,780 | 1,781 | 1,695 | 1,710 | 35,600 | 1,710 |
| 2024-05-31 | 1,700 | 1,780 | 1,671 | 1,777 | 45,400 | 1,777 |
| 2024-05-30 | 1,800 | 1,809 | 1,655 | 1,704 | 86,800 | 1,704 |
| 2024-05-29 | 1,900 | 1,909 | 1,801 | 1,820 | 98,000 | 1,820 |
| 2024-05-28 | 1,715 | 1,922 | 1,715 | 1,836 | 218,100 | 1,836 |
| 2024-05-27 | 1,740 | 1,740 | 1,683 | 1,715 | 27,400 | 1,715 |
| 2024-05-24 | 1,670 | 1,699 | 1,625 | 1,673 | 35,900 | 1,673 |
| 2024-05-23 | 1,655 | 1,743 | 1,642 | 1,725 | 34,700 | 1,725 |
| 2024-05-22 | 1,675 | 1,693 | 1,640 | 1,655 | 25,000 | 1,655 |
| 2024-05-21 | 1,632 | 1,680 | 1,601 | 1,675 | 32,400 | 1,675 |
| 2024-05-20 | 1,540 | 1,663 | 1,523 | 1,641 | 47,600 | 1,641 |
| 2024-05-17 | 1,511 | 1,526 | 1,466 | 1,526 | 81,600 | 1,526 |
| 2024-05-16 | 1,686 | 1,686 | 1,536 | 1,536 | 120,500 | 1,536 |
| 2024-05-15 | 1,650 | 1,675 | 1,632 | 1,670 | 27,800 | 1,670 |
| 2024-05-14 | 1,705 | 1,705 | 1,625 | 1,633 | 38,100 | 1,633 |
| 2024-05-13 | 1,638 | 1,725 | 1,638 | 1,678 | 69,100 | 1,678 |
| 2024-05-10 | 1,650 | 1,650 | 1,617 | 1,638 | 54,500 | 1,638 |
| 2024-05-09 | 1,625 | 1,677 | 1,616 | 1,650 | 50,100 | 1,650 |
| 2024-05-08 | 1,686 | 1,695 | 1,611 | 1,640 | 143,600 | 1,640 |
| 2024-05-07 | 1,749 | 1,795 | 1,670 | 1,717 | 103,200 | 1,717 |
| 2024-05-02 | 1,770 | 1,872 | 1,708 | 1,717 | 219,800 | 1,717 |
| 2024-05-01 | 1,835 | 1,845 | 1,747 | 1,784 | 307,500 | 1,784 |
| 2024-04-30 | 2,043 | 2,053 | 1,886 | 1,886 | 523,300 | 1,886 |
| 2024-04-26 | 2,220 | 2,347 | 2,026 | 2,026 | 2,570,100 | 2,026 |
| 2024-04-25 | 2,030 | 2,375 | 1,973 | 2,370 | 5,384,000 | 2,370 |
分割・併合履歴 ： なし
