3386 コスモ・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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,066 | 1,066 | 1,020 | 1,043 | 16,000 | 1,043 |
| 2025-04-03 | 1,102 | 1,110 | 1,075 | 1,075 | 10,000 | 1,075 |
| 2025-04-02 | 1,138 | 1,140 | 1,120 | 1,121 | 2,600 | 1,121 |
| 2025-04-01 | 1,142 | 1,142 | 1,127 | 1,127 | 2,200 | 1,127 |
| 2025-03-31 | 1,134 | 1,140 | 1,122 | 1,134 | 2,700 | 1,134 |
| 2025-03-28 | 1,139 | 1,145 | 1,139 | 1,142 | 2,200 | 1,142 |
| 2025-03-27 | 1,144 | 1,144 | 1,143 | 1,143 | 1,300 | 1,143 |
| 2025-03-26 | 1,152 | 1,152 | 1,145 | 1,149 | 1,000 | 1,149 |
| 2025-03-25 | 1,142 | 1,153 | 1,142 | 1,144 | 4,100 | 1,144 |
| 2025-03-24 | 1,152 | 1,153 | 1,150 | 1,151 | 11,700 | 1,151 |
| 2025-03-21 | 1,150 | 1,152 | 1,142 | 1,152 | 3,000 | 1,152 |
| 2025-03-19 | 1,145 | 1,150 | 1,138 | 1,148 | 2,700 | 1,148 |
| 2025-03-18 | 1,147 | 1,149 | 1,139 | 1,145 | 2,300 | 1,145 |
| 2025-03-17 | 1,122 | 1,151 | 1,121 | 1,151 | 6,900 | 1,151 |
| 2025-03-14 | 1,130 | 1,130 | 1,064 | 1,122 | 5,900 | 1,122 |
| 2025-03-13 | 1,126 | 1,128 | 1,123 | 1,124 | 1,300 | 1,124 |
| 2025-03-12 | 1,110 | 1,131 | 1,103 | 1,128 | 5,000 | 1,128 |
| 2025-03-11 | 1,103 | 1,106 | 1,102 | 1,106 | 800 | 1,106 |
| 2025-03-10 | 1,110 | 1,111 | 1,104 | 1,109 | 700 | 1,109 |
| 2025-03-07 | 1,100 | 1,110 | 1,100 | 1,110 | 3,300 | 1,110 |
| 2025-03-06 | 1,109 | 1,109 | 1,106 | 1,106 | 500 | 1,106 |
| 2025-03-05 | 1,100 | 1,111 | 1,100 | 1,106 | 1,600 | 1,106 |
| 2025-03-04 | 1,117 | 1,117 | 1,109 | 1,111 | 3,200 | 1,111 |
| 2025-03-03 | 1,119 | 1,119 | 1,110 | 1,118 | 2,200 | 1,118 |
| 2025-02-28 | 1,114 | 1,119 | 1,103 | 1,119 | 8,200 | 1,119 |
| 2025-02-27 | 1,113 | 1,120 | 1,113 | 1,120 | 1,700 | 1,120 |
| 2025-02-26 | 1,105 | 1,110 | 1,103 | 1,110 | 4,600 | 1,110 |
| 2025-02-25 | 1,109 | 1,110 | 1,104 | 1,107 | 1,200 | 1,107 |
| 2025-02-21 | 1,099 | 1,109 | 1,096 | 1,109 | 2,600 | 1,109 |
| 2025-02-20 | 1,104 | 1,111 | 1,104 | 1,105 | 4,500 | 1,105 |
| 2025-02-19 | 1,092 | 1,098 | 1,091 | 1,098 | 900 | 1,098 |
| 2025-02-18 | 1,096 | 1,096 | 1,089 | 1,091 | 2,100 | 1,091 |
| 2025-02-17 | 1,104 | 1,104 | 1,091 | 1,096 | 2,700 | 1,096 |
| 2025-02-14 | 1,101 | 1,101 | 1,088 | 1,088 | 1,900 | 1,088 |
| 2025-02-13 | 1,097 | 1,113 | 1,097 | 1,101 | 10,000 | 1,101 |
| 2025-02-12 | 1,113 | 1,113 | 1,097 | 1,097 | 800 | 1,097 |
| 2025-02-10 | 1,098 | 1,118 | 1,092 | 1,118 | 4,100 | 1,118 |
| 2025-02-07 | 1,104 | 1,110 | 1,104 | 1,105 | 1,400 | 1,105 |
| 2025-02-06 | 1,094 | 1,108 | 1,094 | 1,104 | 3,500 | 1,104 |
| 2025-02-05 | 1,117 | 1,120 | 1,110 | 1,119 | 1,600 | 1,119 |
| 2025-02-04 | 1,085 | 1,119 | 1,085 | 1,117 | 10,300 | 1,117 |
| 2025-02-03 | 1,097 | 1,097 | 1,081 | 1,085 | 4,300 | 1,085 |
| 2025-01-31 | 1,065 | 1,083 | 1,065 | 1,083 | 58,800 | 1,083 |
| 2025-01-30 | 1,060 | 1,064 | 1,060 | 1,060 | 1,900 | 1,060 |
| 2025-01-29 | 1,058 | 1,064 | 1,058 | 1,064 | 1,800 | 1,064 |
| 2025-01-28 | 1,073 | 1,073 | 1,061 | 1,061 | 5,400 | 1,061 |
| 2025-01-27 | 1,058 | 1,065 | 1,058 | 1,064 | 1,900 | 1,064 |
| 2025-01-24 | 1,067 | 1,067 | 1,063 | 1,063 | 800 | 1,063 |
| 2025-01-23 | 1,069 | 1,069 | 1,051 | 1,067 | 3,100 | 1,067 |
| 2025-01-22 | 1,065 | 1,066 | 1,061 | 1,065 | 2,100 | 1,065 |
| 2025-01-21 | 1,069 | 1,069 | 1,050 | 1,064 | 3,200 | 1,064 |
| 2025-01-20 | 1,070 | 1,070 | 1,060 | 1,069 | 2,000 | 1,069 |
| 2025-01-17 | 1,074 | 1,074 | 1,064 | 1,069 | 1,000 | 1,069 |
| 2025-01-16 | 1,078 | 1,081 | 1,073 | 1,074 | 1,500 | 1,074 |
| 2025-01-15 | 1,079 | 1,081 | 1,079 | 1,081 | 1,400 | 1,081 |
| 2025-01-14 | 1,080 | 1,082 | 1,080 | 1,081 | 2,200 | 1,081 |
| 2025-01-10 | 1,081 | 1,082 | 1,070 | 1,076 | 3,000 | 1,076 |
| 2025-01-09 | 1,094 | 1,094 | 1,082 | 1,085 | 1,400 | 1,085 |
| 2025-01-08 | 1,099 | 1,099 | 1,082 | 1,094 | 2,500 | 1,094 |
| 2025-01-07 | 1,087 | 1,097 | 1,087 | 1,092 | 1,800 | 1,092 |
| 2025-01-06 | 1,100 | 1,100 | 1,082 | 1,086 | 4,500 | 1,086 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株