!決算発表予定日 2024/07/12
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
12,812
円
(14:12)
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) | 12,300 (24/05/31) |
年初来高値 | 年初来安値 |
---|---|
16,345 (24/01/11) | 12,300 (24/05/31) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/21 | 12,780 | 13,010 | 12,775 | 12,805 | +35 | +0.3 | 112,500 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/20 | 12,725 | 12,870 | 12,660 | 12,770 | +155 | +1.2 | 161,500 |
6/19 | 12,670 | 12,690 | 12,555 | 12,615 | -225 | -1.8 | 147,200 |
6/18 | 12,800 | 12,925 | 12,775 | 12,840 | +120 | +0.9 | 139,000 |
6/17 | 12,415 | 12,805 | 12,415 | 12,720 | +320 | +2.6 | 223,700 |
6/14 | 12,460 | 12,615 | 12,400 | 12,400 | -230 | -1.8 | 263,900 |
6/13 | 12,790 | 12,820 | 12,570 | 12,630 | -100 | -0.8 | 126,900 |
6/12 | 12,740 | 12,895 | 12,560 | 12,730 | -245 | -1.9 | 208,200 |
6/11 | 12,955 | 13,115 | 12,870 | 12,975 | -70 | -0.5 | 145,100 |
6/10 | 12,685 | 13,120 | 12,665 | 13,045 | +380 | +3.0 | 218,200 |
6/7 | 12,835 | 12,850 | 12,665 | 12,665 | -55 | -0.4 | 72,000 |
6/6 | 12,750 | 12,840 | 12,645 | 12,720 | -115 | -0.9 | 126,700 |
6/5 | 12,895 | 13,085 | 12,730 | 12,835 | -20 | -0.2 | 318,000 |
6/4 | 12,535 | 13,020 | 12,410 | 12,855 | +315 | +2.5 | 279,000 |
6/3 | 12,670 | 12,740 | 12,510 | 12,540 | -150 | -1.2 | 212,700 |
5/31 | 12,400 | 12,710 | 12,300 | 12,690 | +105 | +0.8 | 341,200 |
5/30 | 12,630 | 12,805 | 12,480 | 12,585 | -275 | -2.1 | 569,000 |
5/29 | 12,970 | 13,035 | 12,810 | 12,860 | -110 | -0.9 | 925,100 |
5/28 | 12,905 | 13,025 | 12,755 | 12,970 | +95 | +0.7 | 387,800 |
5/27 | 12,900 | 13,095 | 12,860 | 12,875 | -115 | -0.9 | 436,000 |
5/24 | 13,190 | 13,200 | 12,975 | 12,990 | -270 | -2.0 | 300,900 |
5/23 | 13,310 | 13,340 | 13,155 | 13,260 | -110 | -0.8 | 231,600 |
5/22 | 13,635 | 13,635 | 13,340 | 13,370 | -370 | -2.7 | 338,900 |
5/21 | 13,960 | 14,025 | 13,650 | 13,740 | -250 | -1.8 | 292,100 |
5/20 | 14,100 | 14,150 | 13,950 | 13,990 | -120 | -0.9 | 192,900 |
5/17 | 14,015 | 14,175 | 13,990 | 14,110 | +15 | +0.1 | 274,900 |
5/16 | 13,970 | 14,105 | 13,815 | 14,095 | +80 | +0.6 | 282,100 |
5/15 | 14,145 | 14,320 | 14,005 | 14,015 | -115 | -0.8 | 162,400 |
5/14 | 13,660 | 14,140 | 13,660 | 14,130 | +375 | +2.7 | 244,700 |
5/13 | 13,800 | 13,875 | 13,590 | 13,755 | +100 | +0.7 | 355,100 |
5/10 | 14,280 | 14,365 | 13,650 | 13,655 | -775 | -5.4 | 508,900 |
▶︎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