決算new!
2025/02/14 発表
4-12月期(3Q累計)経常は86%増益で着地
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) |
---|---|---|---|---|---|---|---|
2/18 | 1,850 | 1,850 | 1,710 | 1,791 | +8 | +0.5 | 20,100 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
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 |
12/11 | 1,727 | 1,729 | 1,701 | 1,701 | -5 | -0.3 | 4,900 |
12/10 | 1,724 | 1,735 | 1,684 | 1,706 | -29 | -1.7 | 6,000 |
12/9 | 1,704 | 1,735 | 1,690 | 1,735 | +31 | +1.8 | 7,700 |
12/6 | 1,723 | 1,723 | 1,683 | 1,704 | -19 | -1.1 | 5,200 |
12/5 | 1,745 | 1,745 | 1,698 | 1,723 | -11 | -0.6 | 5,000 |
12/4 | 1,698 | 1,735 | 1,661 | 1,734 | +38 | +2.2 | 20,300 |
12/3 | 1,691 | 1,724 | 1,673 | 1,696 | -7 | -0.4 | 10,500 |
12/2 | 1,710 | 1,725 | 1,703 | 1,703 | -10 | -0.6 | 5,000 |
11/29 | 1,749 | 1,750 | 1,713 | 1,713 | -36 | -2.1 | 3,600 |
11/28 | 1,750 | 1,765 | 1,711 | 1,749 | -2 | -0.1 | 4,800 |
11/27 | 1,728 | 1,755 | 1,728 | 1,751 | +21 | +1.2 | 4,100 |
11/26 | 1,755 | 1,773 | 1,730 | 1,730 | -23 | -1.3 | 5,500 |
11/25 | 1,783 | 1,783 | 1,753 | 1,753 | -10 | -0.6 | 5,900 |
11/22 | 1,774 | 1,779 | 1,750 | 1,763 | +18 | +1.0 | 7,400 |
11/21 | 1,740 | 1,748 | 1,728 | 1,745 | +17 | +1.0 | 4,200 |
11/20 | 1,775 | 1,775 | 1,706 | 1,728 | -50 | -2.8 | 8,100 |
11/19 | 1,780 | 1,780 | 1,740 | 1,778 | +21 | +1.2 | 8,900 |
11/18 | 1,769 | 1,780 | 1,726 | 1,757 | -43 | -2.4 | 16,000 |
▶︎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