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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,065 (24/07/18) | 1,281 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,769 | 1,780 | 1,706 | 1,763 | -37 | -2.1 | 52,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,810 | 1,897 | 1,730 | 1,800 | -50 | -2.7 | 96,000 |
| 11/8 | 1,769 | 1,872 | 1,733 | 1,850 | +72 | +4.1 | 52,200 |
| 11/1 | 1,649 | 1,810 | 1,649 | 1,778 | +89 | +5.3 | 57,300 |
| 10/25 | 1,798 | 1,833 | 1,670 | 1,689 | -113 | -6.3 | 96,000 |
| 10/18 | 1,826 | 1,826 | 1,763 | 1,802 | +2 | +0.1 | 50,700 |
| 10/11 | 1,800 | 1,821 | 1,755 | 1,800 | +3 | +0.2 | 95,000 |
| 10/4 | 1,800 | 1,877 | 1,762 | 1,797 | -58 | -3.1 | 77,300 |
| 9/27 | 1,931 | 1,931 | 1,827 | 1,855 | -54 | -2.8 | 50,300 |
| 9/20 | 1,804 | 1,911 | 1,760 | 1,909 | +82 | +4.5 | 52,300 |
| 9/13 | 1,714 | 1,864 | 1,714 | 1,827 | +47 | +2.6 | 72,700 |
| 9/6 | 1,948 | 1,981 | 1,769 | 1,780 | -183 | -9.3 | 152,900 |
| 8/30 | 1,834 | 2,048 | 1,826 | 1,963 | +167 | +9.3 | 372,300 |
| 8/23 | 1,800 | 1,876 | 1,761 | 1,796 | -12 | -0.7 | 319,600 |
| 8/16 | 1,650 | 1,884 | 1,649 | 1,808 | +179 | +11.0 | 423,000 |
| 8/9 | 1,500 | 1,708 | 1,281 | 1,629 | -31 | -1.9 | 463,200 |
| 8/2 | 2,109 | 2,222 | 1,636 | 1,660 | -470 | -22.1 | 684,900 |
| 7/26 | 2,470 | 2,506 | 2,100 | 2,130 | -320 | -13.1 | 1,219,500 |
| 7/19 | 2,011 | 3,065 | 1,987 | 2,450 | +450 | +22.5 | 8,731,300 |
| 7/12 | 1,950 | 2,075 | 1,835 | 2,000 | +90 | +4.7 | 386,600 |
| 7/5 | 2,018 | 2,080 | 1,851 | 1,910 | -28 | -1.4 | 321,400 |
| 6/28 | 1,818 | 2,220 | 1,800 | 1,938 | +105 | +5.7 | 804,600 |
| 6/21 | 1,745 | 1,950 | 1,676 | 1,833 | +109 | +6.3 | 267,500 |
| 6/14 | 1,666 | 1,760 | 1,651 | 1,724 | +36 | +2.1 | 93,200 |
| 6/7 | 1,780 | 1,781 | 1,635 | 1,688 | -89 | -5.0 | 145,700 |
| 5/31 | 1,740 | 1,922 | 1,655 | 1,777 | +104 | +6.2 | 475,700 |
| 5/24 | 1,540 | 1,743 | 1,523 | 1,673 | +147 | +9.6 | 175,600 |
| 5/17 | 1,638 | 1,725 | 1,466 | 1,526 | -112 | -6.8 | 337,100 |
| 5/10 | 1,749 | 1,795 | 1,611 | 1,638 | -79 | -4.6 | 351,400 |
| 5/2 | 2,043 | 2,053 | 1,708 | 1,717 | -309 | -15.3 | 1,050,600 |
| 4/26 | 2,030 | 2,375 | 1,973 | 2,026 | ー | ー | 7,954,100 |
▶︎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
