！決算発表予定日 2025/02/14
177A東証G信用
業種 化学
コージンバイオ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,065 (24/07/18) | 1,281 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,065 (24/07/18) | 1,281 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,566 | 1,578 | 1,550 | 1,550 | -31 | -2.0 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,586 | 1,586 | 1,563 | 1,581 | -7 | -0.4 | 1,900 |
| 1/28 | 1,571 | 1,588 | 1,562 | 1,588 | +18 | +1.2 | 3,000 |
| 1/27 | 1,583 | 1,583 | 1,551 | 1,570 | +11 | +0.7 | 4,000 |
| 1/24 | 1,510 | 1,577 | 1,510 | 1,559 | +29 | +1.9 | 7,600 |
| 1/23 | 1,512 | 1,530 | 1,493 | 1,530 | +8 | +0.5 | 4,400 |
| 1/22 | 1,534 | 1,549 | 1,500 | 1,522 | -18 | -1.2 | 7,500 |
| 1/21 | 1,550 | 1,550 | 1,494 | 1,540 | -10 | -0.7 | 7,000 |
| 1/20 | 1,501 | 1,550 | 1,501 | 1,550 | +37 | +2.5 | 3,700 |
| 1/17 | 1,481 | 1,519 | 1,462 | 1,513 | +7 | +0.5 | 12,700 |
| 1/16 | 1,541 | 1,541 | 1,496 | 1,506 | -35 | -2.3 | 11,500 |
| 1/15 | 1,611 | 1,611 | 1,525 | 1,541 | -52 | -3.3 | 12,800 |
| 1/14 | 1,613 | 1,633 | 1,571 | 1,593 | -44 | -2.7 | 18,600 |
| 1/10 | 1,594 | 1,643 | 1,584 | 1,637 | +18 | +1.1 | 16,600 |
| 1/9 | 1,621 | 1,650 | 1,591 | 1,619 | -10 | -0.6 | 15,000 |
| 1/8 | 1,653 | 1,656 | 1,626 | 1,629 | -17 | -1.0 | 7,500 |
| 1/7 | 1,666 | 1,666 | 1,637 | 1,646 | -4 | -0.2 | 9,800 |
| 1/6 | 1,676 | 1,677 | 1,649 | 1,650 | -26 | -1.6 | 7,700 |
| 12/30 | 1,685 | 1,698 | 1,665 | 1,676 | +11 | +0.7 | 4,700 |
| 12/27 | 1,673 | 1,698 | 1,650 | 1,665 | +11 | +0.7 | 4,700 |
| 12/26 | 1,652 | 1,684 | 1,641 | 1,654 | +6 | +0.4 | 14,400 |
| 12/25 | 1,749 | 1,755 | 1,620 | 1,648 | -52 | -3.1 | 17,200 |
| 12/24 | 1,735 | 1,735 | 1,666 | 1,700 | -4 | -0.2 | 10,100 |
| 12/23 | 1,732 | 1,750 | 1,700 | 1,704 | -56 | -3.2 | 9,600 |
| 12/20 | 1,730 | 1,760 | 1,701 | 1,760 | +57 | +3.4 | 8,000 |
| 12/19 | 1,673 | 1,730 | 1,666 | 1,703 | -2 | -0.1 | 12,700 |
| 12/18 | 1,653 | 1,705 | 1,653 | 1,705 | +53 | +3.2 | 14,500 |
| 12/17 | 1,671 | 1,685 | 1,652 | 1,652 | -20 | -1.2 | 9,900 |
| 12/16 | 1,680 | 1,699 | 1,668 | 1,672 | -7 | -0.4 | 11,300 |
| 12/13 | 1,700 | 1,700 | 1,676 | 1,679 | -11 | -0.7 | 7,200 |
| 12/12 | 1,706 | 1,717 | 1,690 | 1,690 | -11 | -0.7 | 5,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて
