KabuInsight

コスモ・バイオ

3386
スタンダード/卸売業/COSMO BIO COMPANY,LIMITED
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
2026-03-131,331.01,341.01,331.01,334.0-7.0-0.52%2,100
2026-03-121,352.01,352.01,341.01,341.0-18.0-1.32%3,500
2026-03-111,366.01,372.01,352.01,359.0+2.0+0.15%6,900
2026-03-101,343.01,357.01,332.01,357.0+41.0+3.12%5,200
2026-03-091,302.01,328.01,300.01,316.0-46.0-3.38%12,600
2026-03-061,355.01,365.01,339.01,362.0-6.0-0.44%2,300
2026-03-051,312.01,369.01,312.01,368.0+86.0+6.71%9,500
2026-03-041,312.01,312.01,277.01,282.0-50.0-3.75%19,000
2026-03-031,371.01,372.01,331.01,332.0-39.0-2.84%16,200
2026-03-021,370.01,392.01,356.01,371.0-24.0-1.72%14,100
2026-02-271,367.01,405.01,365.01,395.0+28.0+2.05%15,100
2026-02-261,378.01,384.01,367.01,367.0-22.0-1.58%7,500
2026-02-251,394.01,394.01,367.01,389.0+22.0+1.61%10,500
2026-02-241,408.01,424.01,362.01,367.0-45.0-3.19%23,900
2026-02-201,357.01,430.01,349.01,412.0+94.0+7.13%85,900
2026-02-191,312.01,332.01,306.01,318.0+8.0+0.61%10,300
2026-02-181,311.01,315.01,305.01,310.0+7.0+0.54%1,700
2026-02-171,308.01,317.01,296.01,303.0-4.0-0.31%7,300
2026-02-161,332.01,332.01,275.01,307.0-39.0-2.90%27,800
2026-02-131,340.01,360.01,337.01,346.0-2.0-0.15%11,300
2026-02-121,325.01,349.01,318.01,348.0+34.0+2.59%15,200
2026-02-101,306.01,318.01,306.01,314.0+10.0+0.77%1,800
2026-02-091,320.01,329.01,304.01,304.0-7.0-0.53%5,400
2026-02-061,302.01,316.01,302.01,311.0+5.0+0.38%3,500
2026-02-051,301.01,311.01,301.01,306.0-1.0-0.08%5,400
2026-02-041,320.01,328.01,302.01,307.0-10.0-0.76%3,200
2026-02-031,306.01,317.01,306.01,317.0+16.0+1.23%3,400
2026-02-021,338.01,338.01,297.01,301.0-38.0-2.84%14,900
2026-01-301,319.01,341.01,313.01,339.0+20.0+1.52%16,300
2026-01-291,333.01,333.01,319.01,319.0-14.0-1.05%1,500
2026-01-281,325.01,333.01,305.01,333.0+15.0+1.14%7,400
2026-01-271,308.01,327.01,308.01,318.0+3.0+0.23%5,800
2026-01-261,310.01,318.01,303.01,315.0-14.0-1.05%5,900
2026-01-231,304.01,329.01,290.01,329.0+27.0+2.07%12,900
2026-01-221,300.01,305.01,295.01,302.0+3.0+0.23%8,700
2026-01-211,313.01,313.01,299.01,299.0-17.0-1.29%7,300
2026-01-201,327.01,332.01,313.01,316.0-16.0-1.20%5,500
2026-01-191,317.01,333.01,317.01,332.0+15.0+1.14%7,200
2026-01-161,320.01,333.01,310.01,317.0-15.0-1.13%6,600
2026-01-151,314.01,340.01,312.01,332.0+14.0+1.06%9,300
2026-01-141,327.01,343.01,316.01,318.0-22.0-1.64%11,500
2026-01-131,337.01,341.01,322.01,340.0+16.0+1.21%8,300
2026-01-091,337.01,337.01,320.01,324.0-10.0-0.75%5,100
2026-01-081,326.01,342.01,326.01,334.0+6.0+0.45%6,200
2026-01-071,313.01,335.01,305.01,328.0+23.0+1.76%13,100
2026-01-061,296.01,317.01,296.01,305.0+1.0+0.08%13,800
2026-01-051,309.01,322.01,301.01,304.00.00.00%24,200
2025-12-301,331.01,333.01,304.01,304.0-27.0-2.03%13,700
2025-12-291,330.01,339.01,315.01,331.0-9.0-0.67%22,700
2025-12-261,331.01,348.01,330.01,340.0+4.0+0.30%15,400
2025-12-251,337.01,343.01,332.01,336.0-1.0-0.07%9,300
2025-12-241,327.01,346.01,327.01,337.0+3.0+0.22%10,100
2025-12-231,321.01,347.01,321.01,334.0+18.0+1.37%13,400
2025-12-221,320.01,333.01,301.01,316.0-27.0-2.01%32,100
2025-12-191,340.01,345.01,330.01,343.0+3.0+0.22%6,200
2025-12-181,335.01,342.01,323.01,340.0+5.0+0.37%13,700
2025-12-171,343.01,344.01,323.01,335.0-8.0-0.60%15,900
2025-12-161,357.01,363.01,340.01,343.0-21.0-1.54%24,800
2025-12-151,343.01,365.01,340.01,364.0+5.0+0.37%27,500
2025-12-121,344.01,361.01,333.01,359.0+26.0+1.95%27,600
2025-12-111,359.01,391.01,330.01,333.0-29.0-2.13%48,300
2025-12-101,372.01,372.01,355.01,362.0-8.0-0.58%8,700
2025-12-091,360.01,373.01,333.01,370.0+9.0+0.66%27,300
2025-12-081,356.01,367.01,345.01,361.0+3.0+0.22%15,600
2025-12-051,400.01,410.01,329.01,358.0-40.0-2.86%87,300
2025-12-041,398.01,426.01,386.01,398.0-6.0-0.43%43,400
2025-12-031,379.01,404.01,373.01,404.0+14.0+1.01%21,700
2025-12-021,390.01,400.01,372.01,390.00.00.00%32,900
2025-12-011,420.01,425.01,341.01,390.0-33.0-2.32%95,100
2025-11-281,375.01,435.01,370.01,423.0+48.0+3.49%44,200
2025-11-271,411.01,426.01,370.01,375.0-23.0-1.65%47,700
2025-11-261,355.01,398.01,351.01,398.0+23.0+1.67%17,600
2025-11-251,360.01,378.01,326.01,375.0-3.0-0.22%15,700
2025-11-211,345.01,398.01,308.01,378.0+23.0+1.70%65,900
2025-11-201,366.01,379.01,295.01,355.0-50.0-3.56%113,700
2025-11-191,417.01,463.01,379.01,405.0-17.0-1.20%161,100
2025-11-181,396.01,486.01,373.01,422.0-17.0-1.18%178,200
2025-11-171,310.01,439.01,268.01,439.0+88.0+6.51%365,500
2025-11-141,105.01,393.01,105.01,351.0+258.0+23.60%887,900
2025-11-131,109.01,109.01,093.01,093.0-9.0-0.82%8,700
2025-11-121,087.01,105.01,087.01,102.0+5.0+0.46%13,300
2025-11-111,102.01,105.01,083.01,097.0-5.0-0.45%16,100
2025-11-101,120.01,128.01,090.01,102.0-15.0-1.34%22,200
2025-11-071,121.01,135.01,110.01,117.00.00.00%8,300
2025-11-061,111.01,160.01,111.01,117.0+3.0+0.27%22,600
2025-11-051,109.01,126.01,109.01,114.0+5.0+0.45%9,500
2025-11-041,153.01,153.01,099.01,109.0-35.0-3.06%35,800
2025-10-311,164.01,164.01,135.01,144.0-20.0-1.72%14,100
2025-10-301,172.01,176.01,160.01,164.0+1.0+0.09%5,100
2025-10-291,167.01,178.01,155.01,163.0-11.0-0.94%11,600
2025-10-281,189.01,191.01,172.01,174.0-3.0-0.25%10,800
2025-10-271,172.01,186.01,142.01,177.0-1.0-0.08%40,000
2025-10-241,194.01,198.01,167.01,178.0-12.0-1.01%21,600
2025-10-231,186.01,193.01,182.01,190.00.00.00%5,800
2025-10-221,189.01,195.01,188.01,190.00.00.00%2,900
2025-10-211,198.01,198.01,186.01,190.0-8.0-0.67%2,400
2025-10-201,190.01,200.01,190.01,198.0+8.0+0.67%4,000
2025-10-171,187.01,197.01,186.01,190.00.00.00%3,100
2025-10-161,205.01,210.01,156.01,190.0-15.0-1.24%7,400
2025-10-151,217.01,217.01,204.01,205.00.00.00%3,300
2025-10-141,211.01,215.01,204.01,205.0-15.0-1.23%2,700
2025-10-101,212.01,225.01,206.01,220.0+6.0+0.49%5,300
2025-10-091,221.01,227.01,212.01,214.0-7.0-0.57%4,100
2025-10-081,228.01,228.01,221.01,221.0-3.0-0.25%3,400
2025-10-071,238.01,238.01,224.01,224.0-6.0-0.49%7,800
2025-10-061,229.01,230.01,225.01,230.0+10.0+0.82%9,600
2025-10-031,210.01,230.01,201.01,220.0+19.0+1.58%5,500
2025-10-021,208.01,215.01,201.01,201.0-14.0-1.15%3,900
2025-10-011,225.01,230.01,210.01,215.0-6.0-0.49%5,400
2025-09-301,220.01,235.01,208.01,221.0+1.0+0.08%5,000
2025-09-291,242.01,244.01,218.01,220.0+4.0+0.33%9,400
2025-09-261,218.01,229.01,215.01,216.0-12.0-0.98%2,600
2025-09-251,240.01,240.01,221.01,228.0-12.0-0.97%1,600
2025-09-241,224.01,240.01,224.01,240.0+16.0+1.31%1,100
2025-09-221,238.01,239.01,221.01,224.0-9.0-0.73%6,200
2025-09-191,233.01,233.01,230.01,233.00.00.00%2,200
2025-09-181,230.01,239.01,226.01,233.0-4.0-0.32%3,300
2025-09-171,236.01,237.01,231.01,237.0+1.0+0.08%2,000
2025-09-161,229.01,241.01,227.01,236.0-5.0-0.40%7,200
2025-09-121,209.01,243.01,206.01,241.0——15,700

直近120営業日分を表示