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
13,390.5
円
(14:59)
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) |
|---|---|---|---|---|---|---|---|
| 5/22 | 13,635 | 13,635 | 13,340 | 13,370 | -370 | -2.7 | 338,900 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 12/15 | 15,800 | 16,040 | 15,325 | 15,445 | -1,010 | -6.1 | 360,800 |
| 12/14 | 16,595 | 16,715 | 16,330 | 16,455 | -135 | -0.8 | 184,700 |
| 12/13 | 16,600 | 16,725 | 16,435 | 16,590 | -410 | -2.4 | 183,200 |
| 12/12 | 17,210 | 17,250 | 16,860 | 17,000 | -120 | -0.7 | 150,100 |
| 12/11 | 16,620 | 17,145 | 16,500 | 17,120 | +430 | +2.6 | 206,400 |
| 12/8 | 16,650 | 17,065 | 16,600 | 16,690 | +220 | +1.3 | 288,800 |
| 12/7 | 16,340 | 16,590 | 16,330 | 16,470 | +175 | +1.1 | 174,900 |
| 12/6 | 16,175 | 16,295 | 16,020 | 16,295 | +140 | +0.9 | 122,300 |
| 12/5 | 15,925 | 16,205 | 15,865 | 16,155 | +90 | +0.6 | 120,800 |
| 12/4 | 15,705 | 16,070 | 15,700 | 16,065 | +250 | +1.6 | 218,300 |
| 12/1 | 15,775 | 15,925 | 15,665 | 15,815 | +165 | +1.1 | 136,600 |
| 11/30 | 15,595 | 15,890 | 15,520 | 15,650 | -170 | -1.1 | 187,100 |
| 11/29 | 15,590 | 15,835 | 15,415 | 15,820 | +315 | +2.0 | 497,800 |
| 11/28 | 15,580 | 15,700 | 15,505 | 15,505 | -75 | -0.5 | 902,000 |
| 11/27 | 15,480 | 15,665 | 15,465 | 15,580 | +100 | +0.7 | 446,800 |
| 11/24 | 15,475 | 15,500 | 15,270 | 15,480 | +40 | +0.3 | 450,100 |
| 11/22 | 15,495 | 15,525 | 15,185 | 15,440 | +15 | +0.1 | 270,700 |
| 11/21 | 15,585 | 15,585 | 15,255 | 15,425 | -290 | -1.9 | 250,600 |
▶︎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