KabuInsight

コージンバイオ

177A
グロース/化学/Kohjin Bio Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,257.01,257.01,210.01,237.0-20.0-1.59%2,300
2026-03-121,201.01,259.01,201.01,257.0+52.0+4.32%3,300
2026-03-111,200.01,230.01,200.01,205.0-6.0-0.50%3,200
2026-03-101,219.01,237.01,205.01,211.0-38.0-3.04%1,800
2026-03-091,219.01,249.01,191.01,249.0+30.0+2.46%3,100
2026-03-061,221.01,227.01,219.01,219.0+28.0+2.35%1,900
2026-03-051,208.01,210.01,190.01,191.0+6.0+0.51%1,500
2026-03-041,181.01,207.01,181.01,185.0-26.0-2.15%3,300
2026-03-031,256.01,256.01,188.01,211.0-51.0-4.04%7,100
2026-03-021,256.01,270.01,256.01,262.0+16.0+1.28%6,500
2026-02-271,247.01,259.01,238.01,246.0+11.0+0.89%3,600
2026-02-261,238.01,250.01,224.01,235.0+27.0+2.24%4,200
2026-02-251,229.01,229.01,200.01,208.0-20.0-1.63%7,500
2026-02-241,275.01,275.01,203.01,228.0+13.0+1.07%6,700
2026-02-201,318.01,327.01,215.01,215.0+17.0+1.42%42,800
2026-02-191,195.01,211.01,195.01,198.0+4.0+0.34%3,600
2026-02-181,187.01,209.01,185.01,194.0-3.0-0.25%8,700
2026-02-171,186.01,203.01,176.01,197.0-3.0-0.25%9,600
2026-02-161,178.01,218.01,161.01,200.0-8.0-0.66%10,100
2026-02-131,237.01,237.01,207.01,208.0-19.0-1.55%4,400
2026-02-121,208.01,240.01,201.01,227.0+32.0+2.68%3,400
2026-02-101,184.01,225.01,180.01,195.0+12.0+1.01%9,800
2026-02-091,204.01,207.01,183.01,183.0-19.0-1.58%13,300
2026-02-061,241.01,244.01,202.01,202.0-18.0-1.48%5,000
2026-02-051,200.01,248.01,191.01,220.0+17.0+1.41%10,600
2026-02-041,281.01,281.01,197.01,203.0-78.0-6.09%18,400
2026-02-031,289.01,289.01,280.01,281.0-8.0-0.62%3,700
2026-02-021,290.01,299.01,285.01,289.0-1.0-0.08%7,100
2026-01-301,283.01,293.01,278.01,290.0+11.0+0.86%6,500
2026-01-291,282.01,294.01,279.01,279.0-6.0-0.47%9,600
2026-01-281,286.01,314.01,285.01,285.0-20.0-1.53%9,800
2026-01-271,371.01,371.01,305.01,305.0-47.0-3.48%6,600
2026-01-261,329.01,366.01,322.01,352.0-16.0-1.17%7,600
2026-01-231,387.01,400.01,367.01,368.0+1.0+0.07%7,600
2026-01-221,401.01,401.01,351.01,367.0-34.0-2.43%11,400
2026-01-211,400.01,402.01,398.01,401.00.00.00%4,500
2026-01-201,406.01,418.01,401.01,401.0-14.0-0.99%8,300
2026-01-191,430.01,439.01,402.01,415.0-13.0-0.91%9,600
2026-01-161,425.01,430.01,420.01,428.0+3.0+0.21%2,500
2026-01-151,422.01,425.01,412.01,425.0+7.0+0.49%2,700
2026-01-141,400.01,420.01,397.01,418.0+9.0+0.64%10,000
2026-01-131,425.01,425.01,409.01,409.0-16.0-1.12%3,500
2026-01-091,410.01,425.01,409.01,425.0+10.0+0.71%1,200
2026-01-081,435.01,435.01,415.01,415.0-11.0-0.77%3,800
2026-01-071,441.01,441.01,400.01,426.0-14.0-0.97%5,500
2026-01-061,447.01,453.01,440.01,440.0-6.0-0.41%4,200
2026-01-051,480.01,480.01,442.01,446.0-43.0-2.89%11,300
2025-12-301,472.01,489.01,470.01,489.0+11.0+0.74%900
2025-12-291,480.01,498.01,460.01,478.0-2.0-0.14%3,900
2025-12-261,475.01,500.01,464.01,480.0+7.0+0.48%4,800
2025-12-251,478.01,489.01,457.01,473.0+12.0+0.82%7,900
2025-12-241,484.01,497.01,461.01,461.0-23.0-1.55%7,500
2025-12-231,515.01,515.01,484.01,484.0-22.0-1.46%14,600
2025-12-221,511.01,512.01,506.01,506.0-5.0-0.33%43,700
2025-12-191,511.01,517.01,510.01,511.0-10.0-0.66%3,600
2025-12-181,505.01,528.01,505.01,521.0+2.0+0.13%1,400
2025-12-171,512.01,530.01,510.01,519.00.00.00%5,900
2025-12-161,520.01,520.01,515.01,519.0+7.0+0.46%700
2025-12-151,510.01,515.01,505.01,512.0+2.0+0.13%3,700
2025-12-121,523.01,525.01,505.01,510.0-8.0-0.53%6,900
2025-12-111,519.01,533.01,504.01,518.0-7.0-0.46%11,200
2025-12-101,531.01,536.01,521.01,525.0-7.0-0.46%5,000
2025-12-091,538.01,540.01,532.01,532.0-2.0-0.13%900
2025-12-081,559.01,559.01,532.01,534.0-24.0-1.54%2,400
2025-12-051,547.01,558.01,532.01,558.0+11.0+0.71%2,000
2025-12-041,557.01,560.01,512.01,547.0-12.0-0.77%6,300
2025-12-031,543.01,568.01,540.01,559.0+6.0+0.39%3,800
2025-12-021,568.01,568.01,511.01,553.0-13.0-0.83%1,400
2025-12-011,556.01,567.01,532.01,566.0+13.0+0.84%4,500
2025-11-281,521.01,567.01,521.01,553.0+6.0+0.39%4,700
2025-11-271,543.01,547.01,506.01,547.0+4.0+0.26%3,000
2025-11-261,543.01,556.01,530.01,543.00.00.00%4,300
2025-11-251,562.01,562.01,542.01,543.0-12.0-0.77%1,700
2025-11-211,534.01,555.01,531.01,555.0+17.0+1.11%2,700
2025-11-201,550.01,550.01,533.01,538.0-9.0-0.58%5,300
2025-11-191,524.01,549.01,520.01,547.0+9.0+0.59%2,500
2025-11-181,572.01,572.01,503.01,538.0-35.0-2.23%4,700
2025-11-171,541.01,573.01,541.01,573.0+7.0+0.45%5,600
2025-11-141,532.01,585.01,532.01,566.0-2.0-0.13%5,300
2025-11-131,537.01,568.01,537.01,568.0+31.0+2.02%6,400
2025-11-121,531.01,537.01,531.01,537.0+11.0+0.72%300
2025-11-111,537.01,538.01,526.01,526.0-11.0-0.72%900
2025-11-101,519.01,539.01,519.01,537.0+18.0+1.18%2,200
2025-11-071,520.01,538.01,515.01,519.0-3.0-0.20%1,500
2025-11-061,520.01,534.01,515.01,522.0-14.0-0.91%2,200
2025-11-051,516.01,536.01,510.01,536.0+12.0+0.79%2,500
2025-11-041,518.01,540.01,509.01,524.0-15.0-0.97%2,400
2025-10-311,507.01,540.01,507.01,539.0+32.0+2.12%5,500
2025-10-301,534.01,537.01,505.01,507.0-23.0-1.50%8,500
2025-10-291,565.01,565.01,530.01,530.0-35.0-2.24%2,200
2025-10-281,565.01,565.01,565.01,565.00.00.00%200
2025-10-271,562.01,567.01,552.01,565.0+14.0+0.90%2,300
2025-10-241,561.01,561.01,543.01,551.0-11.0-0.70%2,400
2025-10-231,549.01,562.01,549.01,562.0+13.0+0.84%1,200
2025-10-221,542.01,560.01,542.01,549.0+5.0+0.32%4,100
2025-10-211,535.01,549.01,535.01,544.0-11.0-0.71%1,400
2025-10-201,525.01,555.01,525.01,555.0+30.0+1.97%3,700
2025-10-171,555.01,555.01,525.01,525.0-28.0-1.80%2,100
2025-10-161,565.01,565.01,536.01,553.0-13.0-0.83%1,300
2025-10-151,530.01,566.01,505.01,566.0+30.0+1.95%7,800
2025-10-141,552.01,561.01,536.01,536.0-52.0-3.27%16,000
2025-10-101,553.01,621.01,553.01,588.0+26.0+1.66%26,300
2025-10-091,548.01,594.01,546.01,562.0+6.0+0.39%7,900
2025-10-081,552.01,576.01,551.01,556.0+4.0+0.26%6,300
2025-10-071,578.01,590.01,552.01,552.0-9.0-0.58%7,100
2025-10-061,541.01,569.01,541.01,561.0+1.0+0.06%5,800
2025-10-031,540.01,560.01,540.01,560.0+20.0+1.30%5,500
2025-10-021,550.01,579.01,540.01,540.0-8.0-0.52%7,900
2025-10-011,560.01,560.01,540.01,548.0-12.0-0.77%9,900
2025-09-301,579.01,579.01,555.01,560.0-12.0-0.76%9,400
2025-09-291,611.01,611.01,572.01,572.0-39.0-2.42%5,600
2025-09-261,597.01,613.01,588.01,611.0+14.0+0.88%8,500
2025-09-251,589.01,597.01,578.01,597.0+11.0+0.69%8,400
2025-09-241,590.01,590.01,570.01,586.0+2.0+0.13%5,400
2025-09-221,575.01,597.01,559.01,584.0+32.0+2.06%8,100
2025-09-191,556.01,581.01,551.01,552.0-4.0-0.26%16,600
2025-09-181,567.01,567.01,525.01,556.0-10.0-0.64%16,500
2025-09-171,561.01,568.01,540.01,566.0+4.0+0.26%6,900
2025-09-161,575.01,598.01,561.01,562.0+11.0+0.71%11,000
2025-09-121,577.01,577.01,534.01,551.0——11,800

直近120営業日分を表示