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) | 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) |
|---|---|---|---|---|---|---|---|
| 6/3 | 12,670 | 12,740 | 12,510 | 12,540 | -150 | -1.2 | 212,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 11/20 | 15,920 | 15,920 | 15,700 | 15,715 | -125 | -0.8 | 184,200 |
| 11/17 | 15,915 | 16,050 | 15,755 | 15,840 | -220 | -1.4 | 136,700 |
| 11/16 | 16,000 | 16,085 | 15,875 | 16,060 | -70 | -0.4 | 267,000 |
| 11/15 | 15,850 | 16,160 | 15,615 | 16,130 | +395 | +2.5 | 288,100 |
| 11/14 | 15,900 | 15,910 | 15,670 | 15,735 | 0 | 0.0 | 150,700 |
| 11/13 | 15,620 | 15,815 | 15,615 | 15,735 | +175 | +1.1 | 170,800 |
| 11/10 | 15,600 | 15,615 | 15,420 | 15,560 | +10 | +0.1 | 135,500 |
| 11/9 | 15,550 | 15,630 | 15,275 | 15,550 | +80 | +0.5 | 175,600 |
| 11/8 | 15,220 | 15,540 | 15,180 | 15,470 | +255 | +1.7 | 201,000 |
| 11/7 | 15,575 | 15,575 | 15,185 | 15,215 | -380 | -2.4 | 206,400 |
| 11/6 | 15,975 | 15,995 | 15,580 | 15,595 | -205 | -1.3 | 178,400 |
| 11/2 | 15,755 | 15,805 | 15,605 | 15,800 | +160 | +1.0 | 148,700 |
| 11/1 | 15,645 | 15,740 | 15,455 | 15,640 | -55 | -0.4 | 180,500 |
| 10/31 | 15,185 | 15,720 | 15,105 | 15,695 | +605 | +4.0 | 197,700 |
| 10/30 | 15,140 | 15,200 | 14,970 | 15,090 | -75 | -0.5 | 133,900 |
| 10/27 | 15,000 | 15,235 | 14,880 | 15,165 | +155 | +1.0 | 124,000 |
| 10/26 | 14,955 | 15,135 | 14,865 | 15,010 | +195 | +1.3 | 176,800 |
| 10/25 | 14,900 | 14,990 | 14,780 | 14,815 | -80 | -0.5 | 163,900 |
| 10/24 | 14,715 | 14,955 | 14,600 | 14,895 | +445 | +3.1 | 247,600 |
| 10/23 | 14,205 | 14,530 | 14,155 | 14,450 | +185 | +1.3 | 185,600 |
| 10/20 | 14,200 | 14,360 | 14,120 | 14,265 | 0 | 0.0 | 158,400 |
| 10/19 | 14,190 | 14,385 | 14,115 | 14,265 | +75 | +0.5 | 167,400 |
▶︎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