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
2024-10-031,8001,8341,7821,81023,5001,810
2024-10-021,8451,8451,7931,80015,1001,800
2024-10-011,8401,8551,8291,8306,7001,830
2024-09-301,8001,8771,7621,84012,8001,840
2024-09-271,8311,8821,8311,8559,1001,855
2024-09-261,8611,8611,8271,82711,1001,827
2024-09-251,9181,9181,8521,86116,7001,861
2024-09-241,9311,9311,8781,87813,4001,878
2024-09-201,8601,9111,8601,90915,4001,909
2024-09-191,8181,8591,8181,84811,0001,848
2024-09-181,8361,8361,7901,81112,7001,811
2024-09-171,8041,8051,7601,80013,2001,800
2024-09-131,8301,8641,8001,82721,9001,827
2024-09-121,7841,8331,7841,8338,3001,833
2024-09-111,8001,8311,7591,78415,6001,784
2024-09-101,8221,8391,8041,8176,2001,817
2024-09-091,7141,8341,7141,81620,7001,816
2024-09-061,8651,8651,7691,78019,6001,780
2024-09-051,7981,8751,7951,82516,1001,825
2024-09-041,8021,8291,7861,79543,9001,795
2024-09-031,9201,9391,8721,89342,0001,893
2024-09-021,9481,9811,9161,92031,3001,920
2024-08-301,9562,0101,9301,96340,1001,963
2024-08-291,9191,9761,8741,93030,2001,930
2024-08-281,9782,0481,9421,94279,2001,942
2024-08-271,9512,0031,8751,98380,5001,983
2024-08-261,8342,0301,8261,956142,3001,956
2024-08-231,7851,8161,7611,79631,9001,796
2024-08-221,8301,8351,7911,79426,3001,794
2024-08-211,7911,8361,7911,81848,4001,818
2024-08-201,8111,8431,7971,80173,5001,801
2024-08-191,8001,8761,7761,776139,5001,776
2024-08-161,8101,8491,7681,80873,8001,808
2024-08-151,7601,8841,7601,810114,6001,810
2024-08-141,7401,8021,6931,800131,1001,800
2024-08-131,6501,7771,6491,750103,5001,750
2024-08-091,7051,7071,6051,62938,3001,629
2024-08-081,5911,6851,5861,68449,8001,684
2024-08-071,4101,7081,4011,650134,5001,650
2024-08-061,4861,4881,3701,44078,0001,440
2024-08-051,5001,5371,2811,336162,6001,336
2024-08-021,6831,7181,6361,660161,9001,660
2024-08-011,9581,9651,7851,803180,3001,803
2024-07-312,0602,0831,9051,939147,9001,939
2024-07-302,1602,2222,0752,08789,4002,087
2024-07-292,1092,1802,0232,120105,4002,120
2024-07-262,1302,2102,1302,13084,7002,130
2024-07-252,1882,2492,1002,130162,5002,130
2024-07-242,2692,3302,1262,175327,5002,175
2024-07-232,3492,5002,2362,304403,1002,304
2024-07-222,4702,5062,3222,337241,7002,337
2024-07-192,7002,8512,3282,4501,642,7002,450
2024-07-182,8613,0652,5252,6503,666,3002,650
2024-07-172,4752,8112,3222,8112,041,4002,811
2024-07-162,0112,4911,9872,3111,380,9002,311
2024-07-121,9412,0101,9322,00072,1002,000
2024-07-112,0202,0201,9151,92269,9001,922
2024-07-101,8562,0751,8542,009202,8002,009
2024-07-091,8751,9151,8461,85220,3001,852
2024-07-081,9501,9561,8351,83521,5001,835
2024-07-051,8801,9131,8511,91021,3001,910
2024-07-041,9651,9961,8801,88054,1001,880
2024-07-031,9582,0091,9471,96527,3001,965
2024-07-021,9272,0801,9271,965134,9001,965
2024-07-012,0182,0501,9251,92783,8001,927
2024-06-282,0892,0891,9061,93883,8001,938
2024-06-272,0392,2201,9942,039219,7002,039
2024-06-262,0592,2001,9802,079234,9002,079
2024-06-251,8802,0801,8792,059246,4002,059
2024-06-241,8181,8591,8001,83119,8001,831
2024-06-211,8901,9151,8331,83324,0001,833
2024-06-201,7301,9501,7301,890171,1001,890
2024-06-191,7001,7401,6921,73520,3001,735
2024-06-181,7701,7701,6761,69921,7001,699
2024-06-171,7451,7681,7151,75030,4001,750
2024-06-141,7091,7401,6931,72415,0001,724
2024-06-131,7041,7401,6911,71716,8001,717
2024-06-121,6771,7601,6761,70437,9001,704
2024-06-111,6841,6861,6741,68010,4001,680
2024-06-101,6661,7051,6511,70313,1001,703
2024-06-071,6621,6881,6351,68812,2001,688
2024-06-061,7441,7441,6501,66227,2001,662
2024-06-051,7601,7601,7071,71116,1001,711
2024-06-041,6921,7681,6411,76654,6001,766
2024-06-031,7801,7811,6951,71035,6001,710
2024-05-311,7001,7801,6711,77745,4001,777
2024-05-301,8001,8091,6551,70486,8001,704
2024-05-291,9001,9091,8011,82098,0001,820
2024-05-281,7151,9221,7151,836218,1001,836
2024-05-271,7401,7401,6831,71527,4001,715
2024-05-241,6701,6991,6251,67335,9001,673
2024-05-231,6551,7431,6421,72534,7001,725
2024-05-221,6751,6931,6401,65525,0001,655
2024-05-211,6321,6801,6011,67532,4001,675
2024-05-201,5401,6631,5231,64147,6001,641
2024-05-171,5111,5261,4661,52681,6001,526
2024-05-161,6861,6861,5361,536120,5001,536
2024-05-151,6501,6751,6321,67027,8001,670
2024-05-141,7051,7051,6251,63338,1001,633
2024-05-131,6381,7251,6381,67869,1001,678
2024-05-101,6501,6501,6171,63854,5001,638
2024-05-091,6251,6771,6161,65050,1001,650
2024-05-081,6861,6951,6111,640143,6001,640
2024-05-071,7491,7951,6701,717103,2001,717
2024-05-021,7701,8721,7081,717219,8001,717
2024-05-011,8351,8451,7471,784307,5001,784
2024-04-302,0432,0531,8861,886523,3001,886
2024-04-262,2202,3472,0262,0262,570,1002,026
2024-04-252,0302,3751,9732,3705,384,0002,370

分割・併合履歴 : なし