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
14,668
円
(10:15)
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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 14,710 | 14,735 | 14,600 | 14,670 | +105 | +0.7 | 48,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/1 | 15,835 | 16,130 | 15,810 | 15,960 | +105 | +0.7 | 188,700 |
| 1/31 | 15,655 | 15,935 | 15,610 | 15,855 | +120 | +0.8 | 125,800 |
| 1/30 | 15,840 | 15,950 | 15,620 | 15,735 | -30 | -0.2 | 547,900 |
| 1/29 | 15,685 | 15,820 | 15,610 | 15,765 | +100 | +0.6 | 102,500 |
| 1/26 | 15,435 | 15,760 | 15,400 | 15,665 | +175 | +1.1 | 132,400 |
| 1/25 | 15,535 | 15,705 | 15,475 | 15,490 | -110 | -0.7 | 106,700 |
| 1/24 | 16,000 | 16,030 | 15,595 | 15,600 | -260 | -1.6 | 141,700 |
| 1/23 | 15,590 | 15,870 | 15,525 | 15,860 | +310 | +2.0 | 157,700 |
| 1/22 | 15,510 | 15,580 | 15,415 | 15,550 | -45 | -0.3 | 143,200 |
| 1/19 | 15,725 | 15,955 | 15,515 | 15,595 | -145 | -0.9 | 259,100 |
| 1/18 | 15,610 | 15,905 | 15,385 | 15,740 | +165 | +1.1 | 236,000 |
| 1/17 | 14,925 | 15,700 | 14,875 | 15,575 | +665 | +4.5 | 516,000 |
| 1/16 | 15,120 | 15,165 | 14,780 | 14,910 | -285 | -1.9 | 342,100 |
| 1/15 | 15,600 | 15,600 | 15,175 | 15,195 | -625 | -4.0 | 487,900 |
| 1/12 | 15,990 | 16,095 | 15,690 | 15,820 | -220 | -1.4 | 299,100 |
| 1/11 | 16,310 | 16,345 | 15,975 | 16,040 | -200 | -1.2 | 233,800 |
| 1/10 | 16,165 | 16,310 | 16,060 | 16,240 | +20 | +0.1 | 183,100 |
| 1/9 | 15,990 | 16,230 | 15,985 | 16,220 | +255 | +1.6 | 189,800 |
| 1/5 | 16,155 | 16,195 | 15,765 | 15,965 | -300 | -1.8 | 151,900 |
| 1/4 | 16,085 | 16,295 | 16,000 | 16,265 | -20 | -0.1 | 147,000 |
| 12/29 | 16,310 | 16,385 | 16,165 | 16,285 | -105 | -0.6 | 105,800 |
| 12/28 | 16,300 | 16,450 | 16,230 | 16,390 | -90 | -0.6 | 55,400 |
| 12/27 | 16,300 | 16,480 | 16,235 | 16,480 | +235 | +1.5 | 80,400 |
| 12/26 | 16,120 | 16,300 | 16,065 | 16,245 | +50 | +0.3 | 55,400 |
| 12/25 | 16,400 | 16,440 | 16,155 | 16,195 | -15 | -0.1 | 53,900 |
| 12/22 | 15,665 | 16,270 | 15,665 | 16,210 | +495 | +3.2 | 122,700 |
| 12/21 | 15,720 | 15,815 | 15,605 | 15,715 | +50 | +0.3 | 117,900 |
| 12/20 | 15,700 | 15,835 | 15,600 | 15,665 | +95 | +0.6 | 132,300 |
| 12/19 | 15,300 | 15,570 | 15,300 | 15,570 | +130 | +0.8 | 122,500 |
| 12/18 | 15,435 | 15,505 | 15,270 | 15,440 | -5 | +0.0 | 132,500 |
▶︎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