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) | 12,720 (23/04/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,345 (24/01/11) | 13,520 (24/03/11) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 14,320 | 14,980 | 13,615 | 14,430 | -40 | -0.3 | 3,999,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 14,560 | 14,750 | 13,520 | 14,470 | -160 | -1.1 | 2,891,800 |
| 24/02 | 15,835 | 16,290 | 14,380 | 14,630 | -1,225 | -7.7 | 2,883,900 |
| 24/01 | 16,085 | 16,345 | 14,780 | 15,855 | -430 | -2.6 | 4,503,700 |
| 23/12 | 15,775 | 17,250 | 15,270 | 16,285 | +635 | +4.1 | 3,125,700 |
| 23/11 | 15,645 | 16,160 | 15,180 | 15,650 | -45 | -0.3 | 5,428,700 |
| 23/10 | 15,380 | 16,205 | 13,650 | 15,695 | +400 | +2.6 | 5,072,900 |
| 23/09 | 17,115 | 17,300 | 14,905 | 15,295 | -1,820 | -10.6 | 3,322,800 |
| 23/08 | 16,530 | 17,440 | 15,770 | 17,115 | +685 | +4.2 | 2,397,900 |
| 23/07 | 14,595 | 16,535 | 14,295 | 16,430 | +1,860 | +12.8 | 4,210,300 |
| 23/06 | 13,350 | 14,750 | 13,310 | 14,570 | +1,310 | +9.9 | 3,329,800 |
| 23/05 | 13,340 | 14,590 | 13,060 | 13,260 | -120 | -0.9 | 6,378,900 |
| 23/04 | 11,990 | 13,430 | 11,520 | 13,380 | +1,460 | +12.3 | 4,592,900 |
| 23/03 | 12,410 | 12,480 | 11,430 | 11,920 | -560 | -4.5 | 3,524,700 |
| 23/02 | 12,680 | 13,030 | 12,120 | 12,480 | -200 | -1.6 | 3,054,600 |
| 23/01 | 13,180 | 13,710 | 12,350 | 12,680 | -660 | -5.0 | 5,040,400 |
| 22/12 | 13,940 | 14,400 | 13,170 | 13,340 | -620 | -4.4 | 3,379,900 |
| 22/11 | 14,370 | 15,140 | 13,940 | 13,960 | -440 | -3.1 | 5,131,900 |
| 22/10 | 14,230 | 15,360 | 13,780 | 14,400 | +50 | +0.4 | 4,049,800 |
| 22/09 | 14,540 | 14,940 | 13,580 | 14,350 | -340 | -2.3 | 3,587,200 |
| 22/08 | 14,410 | 15,490 | 14,220 | 14,690 | +380 | +2.7 | 2,506,800 |
| 22/07 | 13,000 | 14,690 | 12,680 | 14,310 | +1,280 | +9.8 | 4,271,900 |
| 22/06 | 12,260 | 13,260 | 11,390 | 13,030 | +830 | +6.8 | 4,720,400 |
| 22/05 | 12,030 | 12,470 | 10,770 | 12,200 | +110 | +0.9 | 9,021,000 |
| 22/04 | 14,740 | 14,890 | 11,460 | 12,090 | -2,740 | -18.5 | 5,174,100 |
| 22/03 | 15,900 | 16,610 | 14,750 | 14,830 | -1,040 | -6.6 | 3,752,000 |
| 22/02 | 14,570 | 16,060 | 13,900 | 15,870 | +1,560 | +10.9 | 3,027,700 |
| 22/01 | 17,030 | 17,180 | 13,920 | 14,310 | -2,620 | -15.5 | 3,180,100 |
| 21/12 | 17,590 | 18,100 | 16,390 | 16,930 | -680 | -3.9 | 2,310,000 |
| 21/11 | 17,500 | 19,630 | 17,270 | 17,610 | +240 | +1.4 | 4,516,700 |
| 21/10 | 18,870 | 19,320 | 17,000 | 17,370 | -1,660 | -8.7 | 3,250,800 |
▶︎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