3386 コスモ・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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 991 | 992 | 985 | 986 | 5,300 | 986 |
| 2024-04-25 | 990 | 991 | 985 | 991 | 3,700 | 991 |
| 2024-04-24 | 995 | 995 | 990 | 995 | 600 | 995 |
| 2024-04-23 | 988 | 997 | 985 | 992 | 1,300 | 992 |
| 2024-04-22 | 988 | 988 | 988 | 988 | 200 | 988 |
| 2024-04-19 | 993 | 998 | 988 | 998 | 2,500 | 998 |
| 2024-04-18 | 995 | 999 | 994 | 998 | 2,000 | 998 |
| 2024-04-17 | 997 | 1,002 | 988 | 990 | 2,700 | 990 |
| 2024-04-16 | 997 | 1,004 | 996 | 996 | 3,500 | 996 |
| 2024-04-15 | 1,003 | 1,007 | 1,000 | 1,007 | 5,900 | 1,007 |
| 2024-04-12 | 1,003 | 1,009 | 1,003 | 1,003 | 1,600 | 1,003 |
| 2024-04-11 | 1,002 | 1,008 | 1,002 | 1,002 | 1,600 | 1,002 |
| 2024-04-10 | 1,005 | 1,006 | 1,002 | 1,002 | 2,100 | 1,002 |
| 2024-04-09 | 1,006 | 1,007 | 1,004 | 1,004 | 3,800 | 1,004 |
| 2024-04-08 | 1,006 | 1,010 | 1,006 | 1,006 | 1,900 | 1,006 |
| 2024-04-05 | 1,012 | 1,016 | 1,006 | 1,007 | 2,700 | 1,007 |
| 2024-04-04 | 1,013 | 1,018 | 1,010 | 1,012 | 2,500 | 1,012 |
| 2024-04-03 | 1,020 | 1,020 | 1,015 | 1,018 | 4,200 | 1,018 |
| 2024-04-02 | 1,010 | 1,019 | 1,009 | 1,015 | 3,300 | 1,015 |
| 2024-04-01 | 1,022 | 1,027 | 1,012 | 1,016 | 6,300 | 1,016 |
| 2024-03-29 | 1,019 | 1,032 | 1,018 | 1,020 | 5,800 | 1,020 |
| 2024-03-28 | 1,036 | 1,039 | 1,018 | 1,018 | 7,000 | 1,018 |
| 2024-03-27 | 1,026 | 1,037 | 1,026 | 1,036 | 4,600 | 1,036 |
| 2024-03-26 | 1,028 | 1,049 | 1,025 | 1,025 | 9,000 | 1,025 |
| 2024-03-25 | 1,011 | 1,034 | 1,011 | 1,028 | 10,300 | 1,028 |
| 2024-03-22 | 990 | 1,067 | 989 | 1,011 | 118,500 | 1,011 |
| 2024-03-21 | 984 | 986 | 973 | 980 | 5,000 | 980 |
| 2024-03-19 | 983 | 988 | 975 | 983 | 5,800 | 983 |
| 2024-03-18 | 979 | 984 | 975 | 978 | 2,500 | 978 |
| 2024-03-15 | 984 | 985 | 977 | 984 | 3,300 | 984 |
| 2024-03-14 | 976 | 983 | 976 | 976 | 1,000 | 976 |
| 2024-03-13 | 977 | 977 | 975 | 975 | 1,900 | 975 |
| 2024-03-12 | 972 | 983 | 972 | 977 | 3,300 | 977 |
| 2024-03-11 | 979 | 983 | 972 | 978 | 6,800 | 978 |
| 2024-03-08 | 982 | 985 | 981 | 981 | 1,300 | 981 |
| 2024-03-07 | 982 | 987 | 981 | 982 | 3,400 | 982 |
| 2024-03-06 | 978 | 984 | 972 | 976 | 2,800 | 976 |
| 2024-03-05 | 976 | 982 | 976 | 976 | 2,000 | 976 |
| 2024-03-04 | 986 | 986 | 980 | 984 | 7,600 | 984 |
| 2024-03-01 | 982 | 983 | 978 | 981 | 8,400 | 981 |
| 2024-02-29 | 973 | 979 | 972 | 973 | 1,700 | 973 |
| 2024-02-28 | 979 | 985 | 973 | 973 | 2,600 | 973 |
| 2024-02-27 | 979 | 982 | 973 | 973 | 4,200 | 973 |
| 2024-02-26 | 970 | 977 | 969 | 977 | 5,500 | 977 |
| 2024-02-22 | 967 | 970 | 964 | 970 | 5,800 | 970 |
| 2024-02-21 | 959 | 972 | 959 | 966 | 12,400 | 966 |
| 2024-02-20 | 958 | 960 | 958 | 960 | 2,500 | 960 |
| 2024-02-19 | 954 | 958 | 952 | 958 | 1,600 | 958 |
| 2024-02-16 | 948 | 956 | 947 | 949 | 3,000 | 949 |
| 2024-02-15 | 980 | 982 | 940 | 947 | 22,200 | 947 |
| 2024-02-14 | 981 | 985 | 980 | 980 | 3,200 | 980 |
| 2024-02-13 | 985 | 990 | 981 | 981 | 8,300 | 981 |
| 2024-02-09 | 991 | 995 | 987 | 987 | 5,900 | 987 |
| 2024-02-08 | 993 | 995 | 991 | 995 | 2,800 | 995 |
| 2024-02-07 | 990 | 995 | 990 | 995 | 2,000 | 995 |
| 2024-02-06 | 991 | 996 | 991 | 992 | 3,400 | 992 |
| 2024-02-05 | 993 | 996 | 992 | 993 | 1,300 | 993 |
| 2024-02-02 | 995 | 997 | 993 | 997 | 1,600 | 997 |
| 2024-02-01 | 1,008 | 1,008 | 993 | 995 | 3,500 | 995 |
| 2024-01-31 | 999 | 1,000 | 997 | 999 | 2,600 | 999 |
| 2024-01-30 | 1,000 | 1,003 | 998 | 1,002 | 2,400 | 1,002 |
| 2024-01-29 | 1,000 | 1,002 | 996 | 1,000 | 4,200 | 1,000 |
| 2024-01-26 | 989 | 993 | 987 | 991 | 3,900 | 991 |
| 2024-01-25 | 986 | 993 | 986 | 991 | 2,000 | 991 |
| 2024-01-24 | 991 | 993 | 990 | 990 | 4,100 | 990 |
| 2024-01-23 | 993 | 998 | 989 | 991 | 3,900 | 991 |
| 2024-01-22 | 1,009 | 1,009 | 992 | 996 | 3,100 | 996 |
| 2024-01-19 | 1,005 | 1,009 | 998 | 1,001 | 8,600 | 1,001 |
| 2024-01-18 | 1,010 | 1,012 | 1,005 | 1,005 | 2,400 | 1,005 |
| 2024-01-17 | 1,005 | 1,017 | 1,004 | 1,013 | 4,800 | 1,013 |
| 2024-01-16 | 1,003 | 1,009 | 1,003 | 1,004 | 2,400 | 1,004 |
| 2024-01-15 | 1,006 | 1,018 | 1,002 | 1,002 | 6,800 | 1,002 |
| 2024-01-12 | 1,030 | 1,072 | 1,003 | 1,006 | 106,600 | 1,006 |
| 2024-01-11 | 983 | 992 | 983 | 992 | 4,100 | 992 |
| 2024-01-10 | 982 | 988 | 982 | 987 | 1,100 | 987 |
| 2024-01-09 | 982 | 989 | 982 | 986 | 1,300 | 986 |
| 2024-01-05 | 980 | 991 | 977 | 977 | 4,400 | 977 |
| 2024-01-04 | 989 | 993 | 984 | 984 | 15,500 | 984 |
分割・併合履歴 ： [2012-12-26]1株→100株 [2006-09-26]1株→2株
