- 2025年
- 2024年
177A コージンバイオ(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-14 | 1,700 | 1,705 | 1,680 | 1,700 | 5,600 | 1,700 |
| 2025-07-11 | 1,700 | 1,700 | 1,680 | 1,700 | 4,100 | 1,700 |
| 2025-07-10 | 1,710 | 1,710 | 1,692 | 1,700 | 3,200 | 1,700 |
| 2025-07-09 | 1,700 | 1,700 | 1,680 | 1,699 | 3,500 | 1,699 |
| 2025-07-08 | 1,715 | 1,725 | 1,645 | 1,687 | 24,100 | 1,687 |
| 2025-07-07 | 1,711 | 1,717 | 1,706 | 1,707 | 2,700 | 1,707 |
| 2025-07-04 | 1,703 | 1,719 | 1,703 | 1,707 | 1,100 | 1,707 |
| 2025-07-03 | 1,704 | 1,724 | 1,701 | 1,706 | 2,000 | 1,706 |
| 2025-07-02 | 1,702 | 1,724 | 1,702 | 1,706 | 900 | 1,706 |
| 2025-07-01 | 1,722 | 1,730 | 1,705 | 1,725 | 2,400 | 1,725 |
| 2025-06-30 | 1,705 | 1,734 | 1,705 | 1,722 | 5,500 | 1,722 |
| 2025-06-27 | 1,715 | 1,722 | 1,700 | 1,700 | 3,900 | 1,700 |
| 2025-06-26 | 1,730 | 1,747 | 1,720 | 1,722 | 3,100 | 1,722 |
| 2025-06-25 | 1,735 | 1,736 | 1,735 | 1,736 | 1,500 | 1,736 |
| 2025-06-24 | 1,745 | 1,757 | 1,724 | 1,733 | 3,100 | 1,733 |
| 2025-06-23 | 1,750 | 1,757 | 1,745 | 1,745 | 2,100 | 1,745 |
| 2025-06-20 | 1,747 | 1,747 | 1,720 | 1,744 | 4,900 | 1,744 |
| 2025-06-19 | 1,751 | 1,780 | 1,745 | 1,745 | 3,400 | 1,745 |
| 2025-06-18 | 1,743 | 1,768 | 1,741 | 1,747 | 1,400 | 1,747 |
| 2025-06-17 | 1,746 | 1,769 | 1,746 | 1,746 | 4,100 | 1,746 |
| 2025-06-16 | 1,750 | 1,802 | 1,750 | 1,767 | 4,300 | 1,767 |
| 2025-06-13 | 1,774 | 1,776 | 1,743 | 1,749 | 4,800 | 1,749 |
| 2025-06-12 | 1,795 | 1,795 | 1,762 | 1,780 | 4,800 | 1,780 |
| 2025-06-11 | 1,770 | 1,805 | 1,770 | 1,785 | 19,100 | 1,785 |
| 2025-06-10 | 1,700 | 1,750 | 1,697 | 1,740 | 10,500 | 1,740 |
| 2025-06-09 | 1,709 | 1,723 | 1,701 | 1,704 | 2,700 | 1,704 |
| 2025-06-06 | 1,704 | 1,769 | 1,684 | 1,704 | 5,100 | 1,704 |
| 2025-06-05 | 1,718 | 1,725 | 1,700 | 1,704 | 4,000 | 1,704 |
| 2025-06-04 | 1,707 | 1,748 | 1,700 | 1,738 | 9,200 | 1,738 |
| 2025-06-03 | 1,654 | 1,681 | 1,654 | 1,679 | 6,400 | 1,679 |
| 2025-06-02 | 1,631 | 1,659 | 1,625 | 1,658 | 6,300 | 1,658 |
| 2025-05-30 | 1,618 | 1,627 | 1,606 | 1,611 | 4,800 | 1,611 |
| 2025-05-29 | 1,620 | 1,633 | 1,606 | 1,618 | 4,100 | 1,618 |
| 2025-05-28 | 1,630 | 1,640 | 1,620 | 1,639 | 5,500 | 1,639 |
| 2025-05-27 | 1,608 | 1,641 | 1,606 | 1,640 | 6,700 | 1,640 |
| 2025-05-26 | 1,610 | 1,660 | 1,610 | 1,615 | 5,600 | 1,615 |
| 2025-05-23 | 1,625 | 1,639 | 1,602 | 1,610 | 4,200 | 1,610 |
| 2025-05-22 | 1,595 | 1,650 | 1,595 | 1,640 | 5,200 | 1,640 |
| 2025-05-21 | 1,667 | 1,678 | 1,591 | 1,632 | 17,300 | 1,632 |
| 2025-05-20 | 1,694 | 1,733 | 1,678 | 1,678 | 4,700 | 1,678 |
| 2025-05-19 | 1,715 | 1,730 | 1,680 | 1,682 | 4,300 | 1,682 |
| 2025-05-16 | 1,780 | 1,780 | 1,721 | 1,721 | 4,500 | 1,721 |
| 2025-05-15 | 1,766 | 1,806 | 1,726 | 1,763 | 9,300 | 1,763 |
| 2025-05-14 | 1,736 | 1,850 | 1,736 | 1,846 | 14,100 | 1,846 |
| 2025-05-13 | 1,736 | 1,736 | 1,717 | 1,735 | 1,900 | 1,735 |
| 2025-05-12 | 1,730 | 1,736 | 1,716 | 1,730 | 1,600 | 1,730 |
| 2025-05-09 | 1,720 | 1,726 | 1,695 | 1,717 | 1,700 | 1,717 |
| 2025-05-08 | 1,695 | 1,715 | 1,690 | 1,692 | 2,900 | 1,692 |
| 2025-05-07 | 1,730 | 1,730 | 1,681 | 1,695 | 3,900 | 1,695 |
| 2025-05-02 | 1,712 | 1,712 | 1,700 | 1,700 | 1,900 | 1,700 |
| 2025-05-01 | 1,727 | 1,740 | 1,700 | 1,717 | 3,500 | 1,717 |
| 2025-04-30 | 1,716 | 1,756 | 1,716 | 1,727 | 700 | 1,727 |
| 2025-04-28 | 1,717 | 1,761 | 1,717 | 1,728 | 3,600 | 1,728 |
| 2025-04-25 | 1,744 | 1,777 | 1,708 | 1,748 | 3,700 | 1,748 |
| 2025-04-24 | 1,676 | 1,730 | 1,676 | 1,730 | 1,400 | 1,730 |
| 2025-04-23 | 1,747 | 1,752 | 1,670 | 1,673 | 3,300 | 1,673 |
| 2025-04-22 | 1,750 | 1,770 | 1,710 | 1,719 | 3,400 | 1,719 |
| 2025-04-21 | 1,655 | 1,778 | 1,655 | 1,755 | 6,400 | 1,755 |
| 2025-04-18 | 1,615 | 1,710 | 1,615 | 1,657 | 5,300 | 1,657 |
| 2025-04-17 | 1,608 | 1,680 | 1,608 | 1,608 | 7,900 | 1,608 |
| 2025-04-16 | 1,710 | 1,710 | 1,610 | 1,610 | 5,700 | 1,610 |
| 2025-04-15 | 1,660 | 1,780 | 1,660 | 1,670 | 8,600 | 1,670 |
| 2025-04-14 | 1,630 | 1,667 | 1,610 | 1,610 | 1,600 | 1,610 |
| 2025-04-11 | 1,561 | 1,610 | 1,526 | 1,600 | 3,100 | 1,600 |
| 2025-04-10 | 1,604 | 1,609 | 1,524 | 1,561 | 5,600 | 1,561 |
| 2025-04-09 | 1,552 | 1,598 | 1,471 | 1,524 | 12,400 | 1,524 |
| 2025-04-08 | 1,471 | 1,516 | 1,471 | 1,512 | 7,000 | 1,512 |
| 2025-04-07 | 1,448 | 1,563 | 1,400 | 1,441 | 11,700 | 1,441 |
| 2025-04-04 | 1,700 | 1,735 | 1,554 | 1,598 | 12,200 | 1,598 |
| 2025-04-03 | 1,650 | 1,759 | 1,602 | 1,700 | 10,400 | 1,700 |
| 2025-04-02 | 1,700 | 1,790 | 1,700 | 1,744 | 3,300 | 1,744 |
| 2025-04-01 | 1,760 | 1,761 | 1,702 | 1,702 | 2,600 | 1,702 |
| 2025-03-31 | 1,780 | 1,780 | 1,690 | 1,750 | 7,500 | 1,750 |
| 2025-03-28 | 1,779 | 1,803 | 1,779 | 1,783 | 3,400 | 1,783 |
| 2025-03-27 | 1,775 | 1,830 | 1,775 | 1,792 | 3,800 | 1,792 |
| 2025-03-26 | 1,760 | 1,777 | 1,760 | 1,775 | 2,300 | 1,775 |
| 2025-03-25 | 1,775 | 1,780 | 1,753 | 1,753 | 3,100 | 1,753 |
| 2025-03-24 | 1,787 | 1,850 | 1,772 | 1,795 | 8,800 | 1,795 |
| 2025-03-21 | 1,749 | 1,788 | 1,735 | 1,767 | 6,500 | 1,767 |
| 2025-03-19 | 1,755 | 1,755 | 1,730 | 1,744 | 1,600 | 1,744 |
| 2025-03-18 | 1,725 | 1,759 | 1,712 | 1,751 | 4,300 | 1,751 |
| 2025-03-17 | 1,728 | 1,749 | 1,688 | 1,726 | 2,200 | 1,726 |
| 2025-03-14 | 1,693 | 1,744 | 1,671 | 1,726 | 6,500 | 1,726 |
| 2025-03-13 | 1,699 | 1,702 | 1,660 | 1,660 | 1,800 | 1,660 |
| 2025-03-12 | 1,664 | 1,718 | 1,663 | 1,699 | 800 | 1,699 |
| 2025-03-11 | 1,691 | 1,731 | 1,680 | 1,699 | 2,300 | 1,699 |
| 2025-03-10 | 1,673 | 1,722 | 1,637 | 1,721 | 7,200 | 1,721 |
| 2025-03-07 | 1,684 | 1,724 | 1,667 | 1,692 | 3,900 | 1,692 |
| 2025-03-06 | 1,687 | 1,747 | 1,650 | 1,716 | 7,700 | 1,716 |
| 2025-03-05 | 1,651 | 1,678 | 1,630 | 1,650 | 4,900 | 1,650 |
| 2025-03-04 | 1,667 | 1,700 | 1,635 | 1,663 | 11,400 | 1,663 |
| 2025-03-03 | 1,693 | 1,714 | 1,667 | 1,707 | 3,200 | 1,707 |
| 2025-02-28 | 1,710 | 1,740 | 1,685 | 1,693 | 9,400 | 1,693 |
| 2025-02-27 | 1,729 | 1,765 | 1,721 | 1,750 | 7,700 | 1,750 |
| 2025-02-26 | 1,750 | 1,750 | 1,700 | 1,747 | 3,500 | 1,747 |
| 2025-02-25 | 1,756 | 1,805 | 1,730 | 1,750 | 9,900 | 1,750 |
| 2025-02-21 | 1,728 | 1,774 | 1,728 | 1,751 | 7,000 | 1,751 |
| 2025-02-20 | 1,748 | 1,769 | 1,722 | 1,750 | 3,900 | 1,750 |
| 2025-02-19 | 1,791 | 1,791 | 1,715 | 1,750 | 4,900 | 1,750 |
| 2025-02-18 | 1,850 | 1,850 | 1,710 | 1,791 | 20,100 | 1,791 |
| 2025-02-17 | 1,656 | 1,890 | 1,654 | 1,783 | 41,600 | 1,783 |
| 2025-02-14 | 1,630 | 1,636 | 1,580 | 1,636 | 10,300 | 1,636 |
| 2025-02-13 | 1,637 | 1,637 | 1,600 | 1,632 | 2,500 | 1,632 |
| 2025-02-12 | 1,589 | 1,625 | 1,570 | 1,625 | 6,400 | 1,625 |
| 2025-02-10 | 1,562 | 1,593 | 1,562 | 1,586 | 1,700 | 1,586 |
| 2025-02-07 | 1,566 | 1,587 | 1,562 | 1,562 | 2,300 | 1,562 |
| 2025-02-06 | 1,525 | 1,584 | 1,500 | 1,584 | 9,400 | 1,584 |
| 2025-02-05 | 1,518 | 1,518 | 1,495 | 1,513 | 2,600 | 1,513 |
| 2025-02-04 | 1,559 | 1,559 | 1,480 | 1,500 | 2,500 | 1,500 |
| 2025-02-03 | 1,547 | 1,547 | 1,506 | 1,519 | 3,300 | 1,519 |
| 2025-01-31 | 1,547 | 1,566 | 1,547 | 1,557 | 1,700 | 1,557 |
| 2025-01-30 | 1,566 | 1,578 | 1,540 | 1,547 | 3,600 | 1,547 |
| 2025-01-29 | 1,586 | 1,586 | 1,563 | 1,581 | 1,900 | 1,581 |
| 2025-01-28 | 1,571 | 1,588 | 1,562 | 1,588 | 3,000 | 1,588 |
| 2025-01-27 | 1,583 | 1,583 | 1,551 | 1,570 | 4,000 | 1,570 |
| 2025-01-24 | 1,510 | 1,577 | 1,510 | 1,559 | 7,600 | 1,559 |
| 2025-01-23 | 1,512 | 1,530 | 1,493 | 1,530 | 4,400 | 1,530 |
| 2025-01-22 | 1,534 | 1,549 | 1,500 | 1,522 | 7,500 | 1,522 |
| 2025-01-21 | 1,550 | 1,550 | 1,494 | 1,540 | 7,000 | 1,540 |
| 2025-01-20 | 1,501 | 1,550 | 1,501 | 1,550 | 3,700 | 1,550 |
| 2025-01-17 | 1,481 | 1,519 | 1,462 | 1,513 | 12,700 | 1,513 |
| 2025-01-16 | 1,541 | 1,541 | 1,496 | 1,506 | 11,500 | 1,506 |
| 2025-01-15 | 1,611 | 1,611 | 1,525 | 1,541 | 12,800 | 1,541 |
| 2025-01-14 | 1,613 | 1,633 | 1,571 | 1,593 | 18,600 | 1,593 |
| 2025-01-10 | 1,594 | 1,643 | 1,584 | 1,637 | 16,600 | 1,637 |
| 2025-01-09 | 1,621 | 1,650 | 1,591 | 1,619 | 15,000 | 1,619 |
| 2025-01-08 | 1,653 | 1,656 | 1,626 | 1,629 | 7,500 | 1,629 |
| 2025-01-07 | 1,666 | 1,666 | 1,637 | 1,646 | 9,800 | 1,646 |
| 2025-01-06 | 1,676 | 1,677 | 1,649 | 1,650 | 7,700 | 1,650 |
分割・併合履歴 ： なし