3349東証P貸借
業種 小売業
コスモス薬品 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 |
|---|---|
| 17,440 (23/08/14) | 13,060 (23/05/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,345 (24/01/11) | 13,520 (24/03/11) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 14,410 | 14,410 | 14,165 | 14,390 | -115 | -0.8 | 158,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 14,500 | 14,600 | 14,380 | 14,505 | +90 | +0.6 | 130,400 |
| 4/24 | 14,570 | 14,570 | 14,365 | 14,415 | -50 | -0.4 | 124,600 |
| 4/23 | 14,150 | 14,545 | 14,100 | 14,465 | +265 | +1.9 | 175,300 |
| 4/22 | 14,430 | 14,605 | 14,060 | 14,200 | -230 | -1.6 | 417,900 |
| 4/19 | 14,705 | 14,765 | 14,415 | 14,430 | -335 | -2.3 | 267,300 |
| 4/18 | 14,435 | 14,980 | 14,435 | 14,765 | +430 | +3.0 | 395,900 |
| 4/17 | 14,135 | 14,630 | 14,035 | 14,335 | +380 | +2.7 | 394,500 |
| 4/16 | 13,750 | 14,140 | 13,690 | 13,955 | +95 | +0.7 | 291,300 |
| 4/15 | 14,700 | 14,705 | 13,640 | 13,860 | -180 | -1.3 | 641,500 |
| 4/12 | 13,955 | 14,105 | 13,910 | 14,040 | +150 | +1.1 | 215,100 |
| 4/11 | 13,685 | 13,895 | 13,615 | 13,890 | +125 | +0.9 | 151,200 |
| 4/10 | 13,900 | 13,955 | 13,765 | 13,765 | -115 | -0.8 | 126,100 |
| 4/9 | 13,955 | 14,230 | 13,880 | 13,880 | +125 | +0.9 | 207,300 |
| 4/8 | 13,775 | 13,825 | 13,665 | 13,755 | -115 | -0.8 | 151,700 |
| 4/5 | 13,760 | 13,895 | 13,695 | 13,870 | +70 | +0.5 | 138,700 |
| 4/4 | 13,855 | 13,920 | 13,765 | 13,800 | -85 | -0.6 | 152,200 |
| 4/3 | 13,805 | 13,935 | 13,730 | 13,885 | +15 | +0.1 | 130,700 |
| 4/2 | 13,975 | 13,985 | 13,700 | 13,870 | -30 | -0.2 | 187,600 |
| 4/1 | 14,320 | 14,320 | 13,815 | 13,900 | -570 | -3.9 | 281,100 |
| 3/29 | 14,385 | 14,535 | 14,300 | 14,470 | +135 | +0.9 | 113,600 |
| 3/28 | 14,445 | 14,500 | 14,320 | 14,335 | +35 | +0.2 | 120,500 |
| 3/27 | 14,520 | 14,590 | 14,260 | 14,300 | -105 | -0.7 | 148,300 |
| 3/26 | 14,260 | 14,420 | 14,140 | 14,405 | +145 | +1.0 | 146,000 |
| 3/25 | 14,265 | 14,420 | 14,180 | 14,260 | +50 | +0.4 | 145,100 |
| 3/22 | 14,170 | 14,260 | 13,980 | 14,210 | -90 | -0.6 | 150,700 |
| 3/21 | 14,295 | 14,350 | 14,175 | 14,300 | +45 | +0.3 | 145,600 |
| 3/19 | 14,170 | 14,275 | 14,120 | 14,255 | +20 | +0.1 | 79,400 |
| 3/18 | 14,200 | 14,300 | 14,155 | 14,235 | +45 | +0.3 | 104,000 |
| 3/15 | 14,265 | 14,350 | 14,150 | 14,190 | -45 | -0.3 | 108,900 |
| 3/14 | 14,035 | 14,250 | 13,995 | 14,235 | +85 | +0.6 | 118,800 |
▶︎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