3386東証S貸借
業種 卸売業
コスモ・バイオ 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,072 (24/01/12) | 937 (23/06/29) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,072 (24/01/12) | 940 (24/02/15) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 1,049 | 1,050 | 1,018 | 1,034 | +28 | +2.8 | 75,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 1,012 | 1,012 | 1,005 | 1,006 | 0 | 0.0 | 2,700 |
| 6/5 | 1,003 | 1,010 | 1,003 | 1,006 | -1 | -0.1 | 1,700 |
| 6/4 | 1,010 | 1,012 | 1,003 | 1,007 | 0 | 0.0 | 1,900 |
| 6/3 | 1,012 | 1,015 | 1,007 | 1,007 | +1 | +0.1 | 6,700 |
| 5/31 | 997 | 1,007 | 997 | 1,006 | +11 | +1.1 | 6,900 |
| 5/30 | 990 | 999 | 988 | 995 | -2 | -0.2 | 3,700 |
| 5/29 | 999 | 999 | 982 | 997 | +1 | +0.1 | 5,700 |
| 5/28 | 993 | 998 | 993 | 996 | +3 | +0.3 | 1,900 |
| 5/27 | 985 | 993 | 985 | 993 | +6 | +0.6 | 1,400 |
| 5/24 | 985 | 989 | 983 | 987 | +6 | +0.6 | 4,100 |
| 5/23 | 979 | 985 | 979 | 981 | +6 | +0.6 | 1,200 |
| 5/22 | 973 | 975 | 966 | 975 | +2 | +0.2 | 3,800 |
| 5/21 | 975 | 975 | 970 | 973 | -2 | -0.2 | 5,700 |
| 5/20 | 972 | 985 | 972 | 975 | -7 | -0.7 | 7,100 |
| 5/17 | 983 | 985 | 982 | 982 | -4 | -0.4 | 1,400 |
| 5/16 | 985 | 987 | 980 | 986 | +3 | +0.3 | 5,100 |
| 5/15 | 984 | 986 | 983 | 983 | 0 | 0.0 | 900 |
| 5/14 | 995 | 1,000 | 981 | 983 | -12 | -1.2 | 5,500 |
| 5/13 | 987 | 998 | 981 | 995 | +8 | +0.8 | 5,600 |
| 5/10 | 991 | 1,006 | 982 | 987 | -20 | -2.0 | 21,800 |
| 5/9 | 1,013 | 1,014 | 1,000 | 1,007 | +5 | +0.5 | 4,300 |
| 5/8 | 1,012 | 1,013 | 1,002 | 1,002 | -2 | -0.2 | 2,400 |
| 5/7 | 1,008 | 1,008 | 1,004 | 1,004 | -3 | -0.3 | 400 |
| 5/2 | 1,008 | 1,008 | 1,002 | 1,007 | +4 | +0.4 | 2,100 |
| 5/1 | 1,007 | 1,012 | 1,001 | 1,003 | +2 | +0.2 | 3,800 |
| 4/30 | 1,000 | 1,005 | 995 | 1,001 | +15 | +1.5 | 8,700 |
| 4/26 | 991 | 992 | 985 | 986 | -5 | -0.5 | 5,300 |
| 4/25 | 990 | 991 | 985 | 991 | -4 | -0.4 | 3,700 |
| 4/24 | 995 | 995 | 990 | 995 | +3 | +0.3 | 600 |
| 4/23 | 988 | 997 | 985 | 992 | +4 | +0.4 | 1,300 |
▶︎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