3349 (株)コスモス薬品 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 |
|---|---|---|---|---|---|---|
| 2025-07-02 | 9,120 | 9,235 | 9,105 | 9,176 | 170,300 | 9,176 |
| 2025-07-01 | 9,193 | 9,299 | 9,100 | 9,165 | 232,200 | 9,165 |
| 2025-06-30 | 9,175 | 9,194 | 9,055 | 9,145 | 202,800 | 9,145 |
| 2025-06-27 | 9,078 | 9,160 | 9,072 | 9,136 | 165,200 | 9,136 |
| 2025-06-26 | 8,948 | 9,062 | 8,948 | 9,036 | 188,700 | 9,036 |
| 2025-06-25 | 9,001 | 9,049 | 8,857 | 8,948 | 247,100 | 8,948 |
| 2025-06-24 | 9,198 | 9,198 | 9,063 | 9,119 | 165,600 | 9,119 |
| 2025-06-23 | 9,106 | 9,199 | 9,028 | 9,132 | 211,300 | 9,132 |
| 2025-06-20 | 9,100 | 9,170 | 9,001 | 9,045 | 404,900 | 9,045 |
| 2025-06-19 | 9,008 | 9,080 | 8,956 | 9,062 | 134,100 | 9,062 |
| 2025-06-18 | 8,909 | 9,007 | 8,866 | 8,932 | 242,800 | 8,932 |
| 2025-06-17 | 9,000 | 9,024 | 8,883 | 8,894 | 399,100 | 8,894 |
| 2025-06-16 | 9,100 | 9,204 | 8,981 | 9,116 | 318,900 | 9,116 |
| 2025-06-13 | 8,946 | 9,120 | 8,894 | 8,950 | 357,200 | 8,950 |
| 2025-06-12 | 8,711 | 8,889 | 8,664 | 8,848 | 268,800 | 8,848 |
| 2025-06-11 | 8,796 | 8,796 | 8,730 | 8,795 | 167,200 | 8,795 |
| 2025-06-10 | 8,780 | 8,842 | 8,651 | 8,815 | 251,600 | 8,815 |
| 2025-06-09 | 8,700 | 8,841 | 8,616 | 8,791 | 323,200 | 8,791 |
| 2025-06-06 | 8,817 | 8,850 | 8,737 | 8,822 | 192,100 | 8,822 |
| 2025-06-05 | 8,742 | 8,860 | 8,704 | 8,790 | 269,700 | 8,790 |
| 2025-06-04 | 8,802 | 8,841 | 8,688 | 8,758 | 252,900 | 8,758 |
| 2025-06-03 | 8,906 | 8,962 | 8,800 | 8,820 | 395,100 | 8,820 |
| 2025-06-02 | 8,796 | 8,984 | 8,796 | 8,966 | 359,000 | 8,966 |
| 2025-05-30 | 8,887 | 9,007 | 8,757 | 8,832 | 655,600 | 8,832 |
| 2025-05-29 | 8,894 | 8,930 | 8,816 | 8,856 | 366,700 | 8,856 |
| 2025-05-28 | 9,003 | 9,081 | 8,972 | 9,005 | 290,100 | 9,005 |
| 2025-05-27 | 9,183 | 9,194 | 9,105 | 9,120 | 174,700 | 9,120 |
| 2025-05-26 | 9,097 | 9,300 | 9,079 | 9,176 | 333,800 | 9,176 |
| 2025-05-23 | 8,971 | 9,100 | 8,932 | 9,063 | 187,100 | 9,063 |
| 2025-05-22 | 8,950 | 9,200 | 8,914 | 9,012 | 467,100 | 9,012 |
| 2025-05-21 | 9,000 | 9,065 | 8,890 | 8,944 | 251,300 | 8,944 |
| 2025-05-20 | 9,116 | 9,150 | 8,945 | 9,040 | 302,800 | 9,040 |
| 2025-05-19 | 9,198 | 9,254 | 8,973 | 9,096 | 289,100 | 9,096 |
| 2025-05-16 | 9,347 | 9,470 | 9,137 | 9,192 | 507,900 | 9,192 |
| 2025-05-15 | 8,850 | 9,480 | 8,803 | 9,333 | 676,700 | 9,333 |
| 2025-05-14 | 8,685 | 8,971 | 8,631 | 8,924 | 349,100 | 8,924 |
| 2025-05-13 | 8,712 | 8,808 | 8,572 | 8,680 | 536,100 | 8,680 |
| 2025-05-12 | 8,800 | 8,923 | 8,770 | 8,847 | 576,500 | 8,847 |
| 2025-05-09 | 9,158 | 9,189 | 8,880 | 8,934 | 645,100 | 8,934 |
| 2025-05-08 | 9,360 | 9,408 | 9,319 | 9,366 | 270,600 | 9,366 |
| 2025-05-07 | 9,350 | 9,574 | 9,307 | 9,376 | 423,600 | 9,376 |
| 2025-05-02 | 9,159 | 9,303 | 9,125 | 9,233 | 333,000 | 9,233 |
| 2025-05-01 | 9,224 | 9,279 | 9,180 | 9,220 | 348,700 | 9,220 |
| 2025-04-30 | 9,050 | 9,280 | 9,042 | 9,205 | 529,500 | 9,205 |
| 2025-04-28 | 8,600 | 9,008 | 8,584 | 8,976 | 389,100 | 8,976 |
| 2025-04-25 | 8,639 | 8,826 | 8,591 | 8,701 | 347,300 | 8,701 |
| 2025-04-24 | 8,850 | 8,953 | 8,585 | 8,654 | 840,700 | 8,654 |
| 2025-04-23 | 8,990 | 9,029 | 8,911 | 9,000 | 399,500 | 9,000 |
| 2025-04-22 | 8,960 | 9,150 | 8,953 | 9,097 | 447,700 | 9,097 |
| 2025-04-21 | 8,775 | 9,049 | 8,755 | 9,037 | 396,400 | 9,037 |
| 2025-04-18 | 8,448 | 8,797 | 8,402 | 8,725 | 433,100 | 8,725 |
| 2025-04-17 | 8,455 | 8,460 | 8,228 | 8,399 | 470,000 | 8,399 |
| 2025-04-16 | 8,604 | 8,614 | 8,290 | 8,435 | 643,700 | 8,435 |
| 2025-04-15 | 8,446 | 8,540 | 8,340 | 8,454 | 997,700 | 8,454 |
| 2025-04-14 | 8,244 | 8,360 | 8,187 | 8,200 | 604,600 | 8,200 |
| 2025-04-11 | 8,046 | 8,142 | 7,970 | 8,138 | 503,600 | 8,138 |
| 2025-04-10 | 7,792 | 8,066 | 7,694 | 8,038 | 467,600 | 8,038 |
| 2025-04-09 | 7,700 | 7,785 | 7,645 | 7,755 | 413,500 | 7,755 |
| 2025-04-08 | 7,454 | 7,753 | 7,360 | 7,689 | 369,500 | 7,689 |
| 2025-04-07 | 7,640 | 7,800 | 7,570 | 7,604 | 576,700 | 7,604 |
| 2025-04-04 | 7,721 | 7,894 | 7,705 | 7,818 | 468,000 | 7,818 |
| 2025-04-03 | 7,460 | 7,767 | 7,408 | 7,721 | 548,700 | 7,721 |
| 2025-04-02 | 7,560 | 7,560 | 7,458 | 7,462 | 336,700 | 7,462 |
| 2025-04-01 | 7,574 | 7,589 | 7,470 | 7,497 | 394,600 | 7,497 |
| 2025-03-31 | 7,449 | 7,530 | 7,436 | 7,518 | 411,600 | 7,518 |
| 2025-03-28 | 7,458 | 7,527 | 7,427 | 7,510 | 213,100 | 7,510 |
| 2025-03-27 | 7,546 | 7,602 | 7,456 | 7,514 | 345,900 | 7,514 |
| 2025-03-26 | 7,480 | 7,560 | 7,468 | 7,546 | 252,300 | 7,546 |
| 2025-03-25 | 7,460 | 7,502 | 7,382 | 7,438 | 272,000 | 7,438 |
| 2025-03-24 | 7,390 | 7,495 | 7,371 | 7,460 | 281,600 | 7,460 |
| 2025-03-21 | 7,284 | 7,364 | 7,261 | 7,288 | 317,300 | 7,288 |
| 2025-03-19 | 7,285 | 7,335 | 7,250 | 7,335 | 223,200 | 7,335 |
| 2025-03-18 | 7,269 | 7,399 | 7,260 | 7,336 | 245,700 | 7,336 |
| 2025-03-17 | 7,300 | 7,332 | 7,218 | 7,233 | 161,400 | 7,233 |
| 2025-03-14 | 7,240 | 7,373 | 7,200 | 7,323 | 334,700 | 7,323 |
| 2025-03-13 | 7,119 | 7,229 | 7,113 | 7,173 | 273,200 | 7,173 |
| 2025-03-12 | 7,071 | 7,180 | 7,002 | 7,110 | 358,300 | 7,110 |
| 2025-03-11 | 7,142 | 7,161 | 6,961 | 7,019 | 523,100 | 7,019 |
| 2025-03-10 | 6,994 | 7,177 | 6,976 | 7,159 | 338,000 | 7,159 |
| 2025-03-07 | 6,957 | 7,072 | 6,951 | 7,025 | 313,800 | 7,025 |
| 2025-03-06 | 7,100 | 7,110 | 7,004 | 7,025 | 260,900 | 7,025 |
| 2025-03-05 | 7,167 | 7,180 | 7,071 | 7,103 | 253,000 | 7,103 |
| 2025-03-04 | 7,154 | 7,213 | 7,044 | 7,136 | 325,300 | 7,136 |
| 2025-03-03 | 7,065 | 7,145 | 7,049 | 7,123 | 285,400 | 7,123 |
| 2025-02-28 | 7,270 | 7,278 | 7,036 | 7,043 | 334,500 | 7,043 |
| 2025-02-27 | 7,150 | 7,365 | 7,146 | 7,302 | 372,100 | 7,302 |
| 2025-02-26 | 7,189 | 7,211 | 7,099 | 7,144 | 307,600 | 7,144 |
| 2025-02-25 | 7,045 | 7,190 | 6,964 | 7,155 | 430,000 | 7,155 |
| 2025-02-21 | 6,791 | 7,061 | 6,772 | 7,049 | 454,600 | 7,049 |
| 2025-02-20 | 6,822 | 6,823 | 6,774 | 6,791 | 178,100 | 6,791 |
| 2025-02-19 | 6,783 | 6,851 | 6,740 | 6,831 | 263,000 | 6,831 |
| 2025-02-18 | 6,916 | 6,931 | 6,820 | 6,837 | 197,500 | 6,837 |
| 2025-02-17 | 6,990 | 7,068 | 6,890 | 6,891 | 273,800 | 6,891 |
| 2025-02-14 | 7,031 | 7,031 | 6,890 | 6,890 | 250,300 | 6,890 |
| 2025-02-13 | 7,032 | 7,073 | 6,995 | 6,998 | 183,000 | 6,998 |
| 2025-02-12 | 7,000 | 7,064 | 6,990 | 7,031 | 254,700 | 7,031 |
| 2025-02-10 | 7,033 | 7,169 | 6,990 | 7,080 | 307,200 | 7,080 |
| 2025-02-07 | 7,322 | 7,322 | 7,108 | 7,140 | 245,000 | 7,140 |
| 2025-02-06 | 7,200 | 7,331 | 7,170 | 7,297 | 269,000 | 7,297 |
| 2025-02-05 | 7,120 | 7,268 | 7,120 | 7,180 | 299,700 | 7,180 |
| 2025-02-04 | 7,190 | 7,247 | 7,110 | 7,117 | 318,500 | 7,117 |
| 2025-02-03 | 7,235 | 7,288 | 7,135 | 7,196 | 342,300 | 7,196 |
| 2025-01-31 | 7,410 | 7,441 | 7,261 | 7,261 | 355,600 | 7,261 |
| 2025-01-30 | 7,373 | 7,510 | 7,360 | 7,419 | 1,044,100 | 7,419 |
| 2025-01-29 | 7,422 | 7,480 | 7,366 | 7,373 | 287,300 | 7,373 |
| 2025-01-28 | 7,460 | 7,558 | 7,411 | 7,501 | 425,000 | 7,501 |
| 2025-01-27 | 7,301 | 7,330 | 7,122 | 7,310 | 417,300 | 7,310 |
| 2025-01-24 | 7,233 | 7,380 | 7,233 | 7,273 | 375,900 | 7,273 |
| 2025-01-23 | 7,271 | 7,305 | 7,129 | 7,232 | 292,000 | 7,232 |
| 2025-01-22 | 7,280 | 7,300 | 7,193 | 7,271 | 469,300 | 7,271 |
| 2025-01-21 | 7,456 | 7,460 | 7,208 | 7,280 | 624,800 | 7,280 |
| 2025-01-20 | 7,590 | 7,590 | 7,448 | 7,456 | 426,400 | 7,456 |
| 2025-01-17 | 7,542 | 7,699 | 7,502 | 7,610 | 546,800 | 7,610 |
| 2025-01-16 | 7,499 | 7,623 | 7,468 | 7,511 | 681,900 | 7,511 |
| 2025-01-15 | 7,322 | 7,520 | 7,319 | 7,486 | 790,700 | 7,486 |
| 2025-01-14 | 7,695 | 7,700 | 7,266 | 7,338 | 1,691,800 | 7,338 |
| 2025-01-10 | 6,700 | 6,929 | 6,672 | 6,895 | 486,300 | 6,895 |
| 2025-01-09 | 6,940 | 6,979 | 6,738 | 6,786 | 631,100 | 6,786 |
| 2025-01-08 | 6,838 | 6,967 | 6,801 | 6,909 | 659,400 | 6,909 |
| 2025-01-07 | 6,760 | 6,854 | 6,742 | 6,800 | 509,600 | 6,800 |
| 2025-01-06 | 6,701 | 6,768 | 6,657 | 6,669 | 550,100 | 6,669 |
分割・併合履歴 ： [2024-08-29]1株→2株 [2020-05-28]1株→2株 [2005-11-25]1株→2株