コスモス薬品
3349プライム/小売業/COSMOS Pharmaceutical Corporation
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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 6,744.0 | 6,899.0 | 6,732.0 | 6,875.0 | +176.0 | +2.63% | 574,800 |
| 2026-03-12 | 6,651.0 | 6,701.0 | 6,602.0 | 6,699.0 | +12.0 | +0.18% | 355,700 |
| 2026-03-11 | 6,830.0 | 6,830.0 | 6,687.0 | 6,687.0 | -43.0 | -0.64% | 446,000 |
| 2026-03-10 | 6,767.0 | 6,836.0 | 6,654.0 | 6,730.0 | -116.0 | -1.69% | 594,500 |
| 2026-03-09 | 6,422.0 | 6,860.0 | 6,355.0 | 6,846.0 | +335.0 | +5.15% | 853,800 |
| 2026-03-06 | 6,497.0 | 6,543.0 | 6,407.0 | 6,511.0 | +18.0 | +0.28% | 333,000 |
| 2026-03-05 | 6,644.0 | 6,695.0 | 6,493.0 | 6,493.0 | -120.0 | -1.81% | 492,700 |
| 2026-03-04 | 6,590.0 | 6,664.0 | 6,510.0 | 6,613.0 | -53.0 | -0.80% | 435,500 |
| 2026-03-03 | 6,671.0 | 6,682.0 | 6,530.0 | 6,666.0 | -193.0 | -2.81% | 713,900 |
| 2026-03-02 | 6,936.0 | 6,936.0 | 6,833.0 | 6,859.0 | -79.0 | -1.14% | 380,500 |
| 2026-02-27 | 6,922.0 | 6,994.0 | 6,904.0 | 6,938.0 | +61.0 | +0.89% | 291,300 |
| 2026-02-26 | 6,980.0 | 6,985.0 | 6,876.0 | 6,877.0 | -64.0 | -0.92% | 453,300 |
| 2026-02-25 | 6,999.0 | 7,035.0 | 6,922.0 | 6,941.0 | -55.0 | -0.79% | 343,300 |
| 2026-02-24 | 7,080.0 | 7,090.0 | 6,940.0 | 6,996.0 | -111.0 | -1.56% | 509,000 |
| 2026-02-20 | 7,180.0 | 7,203.0 | 7,101.0 | 7,107.0 | -93.0 | -1.29% | 311,000 |
| 2026-02-19 | 7,291.0 | 7,316.0 | 7,197.0 | 7,200.0 | -141.0 | -1.92% | 337,700 |
| 2026-02-18 | 7,333.0 | 7,373.0 | 7,271.0 | 7,341.0 | +7.0 | +0.10% | 258,700 |
| 2026-02-17 | 7,268.0 | 7,334.0 | 7,220.0 | 7,334.0 | +54.0 | +0.74% | 306,000 |
| 2026-02-16 | 7,480.0 | 7,538.0 | 7,249.0 | 7,280.0 | -258.0 | -3.42% | 423,400 |
| 2026-02-13 | 7,620.0 | 7,662.0 | 7,510.0 | 7,538.0 | +47.0 | +0.63% | 486,000 |
| 2026-02-12 | 7,300.0 | 7,520.0 | 7,273.0 | 7,491.0 | +219.0 | +3.01% | 542,500 |
| 2026-02-10 | 7,262.0 | 7,328.0 | 7,212.0 | 7,272.0 | +11.0 | +0.15% | 336,600 |
| 2026-02-09 | 7,233.0 | 7,308.0 | 7,099.0 | 7,261.0 | +63.0 | +0.88% | 512,500 |
| 2026-02-06 | 7,176.0 | 7,198.0 | 7,122.0 | 7,198.0 | +68.0 | +0.95% | 352,100 |
| 2026-02-05 | 7,231.0 | 7,231.0 | 7,036.0 | 7,130.0 | +19.0 | +0.27% | 314,200 |
| 2026-02-04 | 7,110.0 | 7,155.0 | 7,063.0 | 7,111.0 | -50.0 | -0.70% | 305,000 |
| 2026-02-03 | 7,135.0 | 7,290.0 | 7,110.0 | 7,161.0 | +62.0 | +0.87% | 552,200 |
| 2026-02-02 | 7,030.0 | 7,172.0 | 6,992.0 | 7,099.0 | +154.0 | +2.22% | 864,200 |
| 2026-01-30 | 6,848.0 | 6,968.0 | 6,823.0 | 6,945.0 | +112.0 | +1.64% | 500,400 |
| 2026-01-29 | 6,741.0 | 6,844.0 | 6,680.0 | 6,833.0 | -108.0 | -1.56% | 1,066,700 |
| 2026-01-28 | 6,861.0 | 6,941.0 | 6,771.0 | 6,941.0 | +93.0 | +1.36% | 549,700 |
| 2026-01-27 | 6,800.0 | 6,863.0 | 6,724.0 | 6,848.0 | -85.0 | -1.23% | 556,600 |
| 2026-01-26 | 6,760.0 | 6,933.0 | 6,693.0 | 6,933.0 | +205.0 | +3.05% | 637,600 |
| 2026-01-23 | 6,824.0 | 6,852.0 | 6,715.0 | 6,728.0 | -110.0 | -1.61% | 616,600 |
| 2026-01-22 | 6,913.0 | 6,990.0 | 6,836.0 | 6,838.0 | -109.0 | -1.57% | 693,100 |
| 2026-01-21 | 7,007.0 | 7,072.0 | 6,886.0 | 6,947.0 | -100.0 | -1.42% | 801,200 |
| 2026-01-20 | 6,887.0 | 7,085.0 | 6,766.0 | 7,047.0 | +225.0 | +3.30% | 1,131,800 |
| 2026-01-19 | 6,633.0 | 6,990.0 | 6,632.0 | 6,822.0 | +278.0 | +4.25% | 1,644,200 |
| 2026-01-16 | 6,850.0 | 6,851.0 | 6,544.0 | 6,544.0 | -357.0 | -5.17% | 1,489,400 |
| 2026-01-15 | 7,015.0 | 7,078.0 | 6,901.0 | 6,901.0 | -224.0 | -3.14% | 1,176,600 |
| 2026-01-14 | 7,052.0 | 7,226.0 | 6,915.0 | 7,125.0 | -227.0 | -3.09% | 1,847,100 |
| 2026-01-13 | 7,652.0 | 7,670.0 | 7,325.0 | 7,352.0 | -290.0 | -3.79% | 1,165,700 |
| 2026-01-09 | 7,700.0 | 7,778.0 | 7,601.0 | 7,642.0 | -42.0 | -0.55% | 515,900 |
| 2026-01-08 | 7,696.0 | 7,720.0 | 7,639.0 | 7,684.0 | -18.0 | -0.23% | 268,800 |
| 2026-01-07 | 7,693.0 | 7,717.0 | 7,611.0 | 7,702.0 | -98.0 | -1.26% | 484,200 |
| 2026-01-06 | 7,739.0 | 7,828.0 | 7,721.0 | 7,800.0 | +67.0 | +0.87% | 399,500 |
| 2026-01-05 | 7,906.0 | 7,944.0 | 7,732.0 | 7,733.0 | -210.0 | -2.64% | 707,200 |
| 2025-12-30 | 8,036.0 | 8,042.0 | 7,943.0 | 7,943.0 | -77.0 | -0.96% | 264,700 |
| 2025-12-29 | 8,040.0 | 8,049.0 | 7,950.0 | 8,020.0 | -8.0 | -0.10% | 182,600 |
| 2025-12-26 | 8,051.0 | 8,079.0 | 8,005.0 | 8,028.0 | -22.0 | -0.27% | 194,700 |
| 2025-12-25 | 8,065.0 | 8,121.0 | 8,024.0 | 8,050.0 | +26.0 | +0.32% | 173,000 |
| 2025-12-24 | 8,050.0 | 8,121.0 | 8,023.0 | 8,024.0 | -68.0 | -0.84% | 248,500 |
| 2025-12-23 | 8,062.0 | 8,121.0 | 8,005.0 | 8,092.0 | +124.0 | +1.56% | 296,100 |
| 2025-12-22 | 8,060.0 | 8,083.0 | 7,910.0 | 7,968.0 | -94.0 | -1.17% | 387,200 |
| 2025-12-19 | 8,011.0 | 8,070.0 | 7,970.0 | 8,062.0 | +52.0 | +0.65% | 370,800 |
| 2025-12-18 | 7,950.0 | 8,050.0 | 7,926.0 | 8,010.0 | +103.0 | +1.30% | 306,800 |
| 2025-12-17 | 7,916.0 | 7,968.0 | 7,794.0 | 7,907.0 | -9.0 | -0.11% | 370,400 |
| 2025-12-16 | 7,960.0 | 8,017.0 | 7,865.0 | 7,916.0 | -44.0 | -0.55% | 569,700 |
| 2025-12-15 | 7,870.0 | 8,040.0 | 7,852.0 | 7,960.0 | +317.0 | +4.15% | 649,600 |
| 2025-12-12 | 7,539.0 | 7,646.0 | 7,519.0 | 7,643.0 | +87.0 | +1.15% | 279,300 |
| 2025-12-11 | 7,775.0 | 7,818.0 | 7,510.0 | 7,556.0 | -224.0 | -2.88% | 572,100 |
| 2025-12-10 | 7,755.0 | 7,872.0 | 7,752.0 | 7,780.0 | +52.0 | +0.67% | 569,800 |
| 2025-12-09 | 7,622.0 | 7,837.0 | 7,600.0 | 7,728.0 | +314.0 | +4.24% | 912,600 |
| 2025-12-08 | 7,402.0 | 7,441.0 | 7,345.0 | 7,414.0 | 0.0 | 0.00% | 303,700 |
| 2025-12-05 | 7,497.0 | 7,538.0 | 7,414.0 | 7,414.0 | -83.0 | -1.11% | 235,200 |
| 2025-12-04 | 7,480.0 | 7,605.0 | 7,424.0 | 7,497.0 | -10.0 | -0.13% | 314,600 |
| 2025-12-03 | 7,450.0 | 7,660.0 | 7,360.0 | 7,507.0 | +16.0 | +0.21% | 437,100 |
| 2025-12-02 | 7,459.0 | 7,514.0 | 7,440.0 | 7,491.0 | +41.0 | +0.55% | 226,000 |
| 2025-12-01 | 7,445.0 | 7,540.0 | 7,411.0 | 7,450.0 | -19.0 | -0.25% | 393,300 |
| 2025-11-28 | 7,440.0 | 7,520.0 | 7,423.0 | 7,469.0 | +22.0 | +0.30% | 296,000 |
| 2025-11-27 | 7,502.0 | 7,600.0 | 7,400.0 | 7,447.0 | -107.0 | -1.42% | 385,400 |
| 2025-11-26 | 7,600.0 | 7,710.0 | 7,506.0 | 7,554.0 | -47.0 | -0.62% | 464,800 |
| 2025-11-25 | 7,584.0 | 7,639.0 | 7,554.0 | 7,601.0 | -1.0 | -0.01% | 352,900 |
| 2025-11-21 | 7,504.0 | 7,657.0 | 7,497.0 | 7,602.0 | +178.0 | +2.40% | 526,500 |
| 2025-11-20 | 7,535.0 | 7,643.0 | 7,424.0 | 7,424.0 | -126.0 | -1.67% | 349,900 |
| 2025-11-19 | 7,630.0 | 7,653.0 | 7,500.0 | 7,550.0 | -80.0 | -1.05% | 400,600 |
| 2025-11-18 | 7,479.0 | 7,644.0 | 7,478.0 | 7,630.0 | +180.0 | +2.42% | 582,800 |
| 2025-11-17 | 7,358.0 | 7,493.0 | 7,311.0 | 7,450.0 | +59.0 | +0.80% | 425,000 |
| 2025-11-14 | 7,382.0 | 7,496.0 | 7,321.0 | 7,391.0 | -7.0 | -0.09% | 255,200 |
| 2025-11-13 | 7,434.0 | 7,460.0 | 7,395.0 | 7,398.0 | -36.0 | -0.48% | 257,000 |
| 2025-11-12 | 7,520.0 | 7,606.0 | 7,407.0 | 7,434.0 | -122.0 | -1.61% | 281,300 |
| 2025-11-11 | 7,610.0 | 7,621.0 | 7,448.0 | 7,556.0 | -14.0 | -0.18% | 447,700 |
| 2025-11-10 | 7,372.0 | 7,614.0 | 7,335.0 | 7,570.0 | +451.0 | +6.34% | 1,073,100 |
| 2025-11-07 | 7,057.0 | 7,159.0 | 7,011.0 | 7,119.0 | +149.0 | +2.14% | 690,700 |
| 2025-11-06 | 6,923.0 | 7,009.0 | 6,896.0 | 6,970.0 | +13.0 | +0.19% | 570,800 |
| 2025-11-05 | 7,010.0 | 7,127.0 | 6,951.0 | 6,957.0 | -17.0 | -0.24% | 513,400 |
| 2025-11-04 | 6,818.0 | 7,000.0 | 6,741.0 | 6,974.0 | +75.0 | +1.09% | 504,400 |
| 2025-10-31 | 6,845.0 | 6,937.0 | 6,835.0 | 6,899.0 | +14.0 | +0.20% | 461,100 |
| 2025-10-30 | 6,900.0 | 7,044.0 | 6,883.0 | 6,885.0 | -15.0 | -0.22% | 670,600 |
| 2025-10-29 | 7,173.0 | 7,214.0 | 6,894.0 | 6,900.0 | -338.0 | -4.67% | 980,600 |
| 2025-10-28 | 7,367.0 | 7,370.0 | 7,211.0 | 7,238.0 | -82.0 | -1.12% | 464,500 |
| 2025-10-27 | 7,435.0 | 7,518.0 | 7,320.0 | 7,320.0 | -135.0 | -1.81% | 489,800 |
| 2025-10-24 | 7,510.0 | 7,550.0 | 7,435.0 | 7,455.0 | -86.0 | -1.14% | 392,700 |
| 2025-10-23 | 7,411.0 | 7,587.0 | 7,354.0 | 7,541.0 | +154.0 | +2.08% | 485,500 |
| 2025-10-22 | 7,359.0 | 7,454.0 | 7,332.0 | 7,387.0 | +28.0 | +0.38% | 495,500 |
| 2025-10-21 | 7,418.0 | 7,446.0 | 7,328.0 | 7,359.0 | -138.0 | -1.84% | 800,200 |
| 2025-10-20 | 7,542.0 | 7,674.0 | 7,497.0 | 7,497.0 | -15.0 | -0.20% | 532,400 |
| 2025-10-17 | 7,501.0 | 7,704.0 | 7,437.0 | 7,512.0 | -58.0 | -0.77% | 613,100 |
| 2025-10-16 | 7,550.0 | 7,674.0 | 7,475.0 | 7,570.0 | +9.0 | +0.12% | 776,800 |
| 2025-10-15 | 7,634.0 | 7,716.0 | 7,291.0 | 7,561.0 | -823.0 | -9.82% | 2,079,400 |
| 2025-10-14 | 8,422.0 | 8,514.0 | 8,322.0 | 8,384.0 | -128.0 | -1.50% | 588,100 |
| 2025-10-10 | 8,347.0 | 8,590.0 | 8,331.0 | 8,512.0 | +120.0 | +1.43% | 591,900 |
| 2025-10-09 | 8,330.0 | 8,424.0 | 8,302.0 | 8,392.0 | -8.0 | -0.10% | 332,600 |
| 2025-10-08 | 8,266.0 | 8,456.0 | 8,250.0 | 8,400.0 | +77.0 | +0.93% | 369,600 |
| 2025-10-07 | 8,311.0 | 8,323.0 | 8,238.0 | 8,323.0 | -5.0 | -0.06% | 216,100 |
| 2025-10-06 | 8,355.0 | 8,400.0 | 8,305.0 | 8,328.0 | +26.0 | +0.31% | 302,200 |
| 2025-10-03 | 8,275.0 | 8,337.0 | 8,215.0 | 8,302.0 | -8.0 | -0.10% | 210,700 |
| 2025-10-02 | 8,560.0 | 8,607.0 | 8,269.0 | 8,310.0 | -207.0 | -2.43% | 304,300 |
| 2025-10-01 | 8,581.0 | 8,659.0 | 8,513.0 | 8,517.0 | -123.0 | -1.42% | 339,400 |
| 2025-09-30 | 8,530.0 | 8,706.0 | 8,475.0 | 8,640.0 | +190.0 | +2.25% | 486,300 |
| 2025-09-29 | 8,651.0 | 8,700.0 | 8,425.0 | 8,450.0 | -269.0 | -3.09% | 387,800 |
| 2025-09-26 | 8,604.0 | 8,730.0 | 8,594.0 | 8,719.0 | +64.0 | +0.74% | 329,000 |
| 2025-09-25 | 8,716.0 | 8,768.0 | 8,613.0 | 8,655.0 | -115.0 | -1.31% | 281,200 |
| 2025-09-24 | 8,679.0 | 8,815.0 | 8,553.0 | 8,770.0 | +130.0 | +1.50% | 351,300 |
| 2025-09-22 | 8,627.0 | 8,689.0 | 8,593.0 | 8,640.0 | -49.0 | -0.56% | 253,500 |
| 2025-09-19 | 8,802.0 | 8,829.0 | 8,650.0 | 8,689.0 | -143.0 | -1.62% | 307,800 |
| 2025-09-18 | 8,969.0 | 8,980.0 | 8,801.0 | 8,832.0 | -85.0 | -0.95% | 232,100 |
| 2025-09-17 | 8,809.0 | 8,989.0 | 8,770.0 | 8,917.0 | +56.0 | +0.63% | 280,500 |
| 2025-09-16 | 9,053.0 | 9,086.0 | 8,861.0 | 8,861.0 | -192.0 | -2.12% | 284,500 |
| 2025-09-12 | 9,011.0 | 9,125.0 | 8,935.0 | 9,053.0 | — | — | 380,000 |
直近120営業日分を表示