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) | 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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 14,500 | 14,735 | 14,440 | 14,700 | +150 | +1.0 | 365,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 18,870 | 19,320 | 17,000 | 17,370 | -1,660 | -8.7 | 3,250,800 |
| 21/09 | 19,340 | 20,700 | 18,840 | 19,030 | -450 | -2.3 | 2,465,600 |
| 21/08 | 18,700 | 20,200 | 18,000 | 19,480 | +890 | +4.8 | 2,585,500 |
| 21/07 | 16,230 | 18,790 | 15,550 | 18,590 | +2,290 | +14.1 | 3,113,300 |
| 21/06 | 15,200 | 17,480 | 14,710 | 16,300 | +1,070 | +7.0 | 2,965,800 |
| 21/05 | 15,730 | 15,900 | 15,100 | 15,230 | -460 | -2.9 | 3,640,400 |
| 21/04 | 17,270 | 17,370 | 15,650 | 15,690 | -1,580 | -9.2 | 2,903,400 |
| 21/03 | 15,420 | 17,830 | 14,850 | 17,270 | +2,020 | +13.3 | 3,846,800 |
| 21/02 | 16,110 | 16,850 | 15,220 | 15,250 | -730 | -4.6 | 2,178,500 |
| 21/01 | 16,860 | 17,480 | 15,590 | 15,980 | -700 | -4.2 | 3,710,500 |
| 20/12 | 18,340 | 18,430 | 16,070 | 16,680 | -1,320 | -7.3 | 3,136,700 |
| 20/11 | 17,800 | 18,730 | 16,990 | 18,000 | +260 | +1.5 | 4,452,300 |
| 20/10 | 18,520 | 18,730 | 16,870 | 17,740 | -610 | -3.3 | 3,472,700 |
| 20/09 | 18,460 | 18,860 | 17,110 | 18,350 | -300 | -1.6 | 2,684,800 |
| 20/08 | 19,260 | 19,740 | 18,160 | 18,650 | -680 | -3.5 | 3,131,600 |
| 20/07 | 16,620 | 20,100 | 16,040 | 19,330 | +2,790 | +16.9 | 3,986,200 |
| 20/06 | 15,630 | 17,160 | 15,220 | 16,540 | +1,070 | +6.9 | 4,375,400 |
| 20/05 | 14,285 | 15,630 | 13,860 | 15,470 | +1,095 | +7.6 | 7,208,700 |
| 20/04 | 12,885 | 15,325 | 12,090 | 14,375 | +1,485 | +11.5 | 7,445,200 |
| 20/03 | 11,665 | 13,230 | 10,050 | 12,890 | +1,175 | +10.0 | 6,582,400 |
| 20/02 | 11,900 | 12,565 | 11,310 | 11,715 | -295 | -2.5 | 2,569,400 |
| 20/01 | 11,125 | 12,615 | 11,030 | 12,010 | +730 | +6.5 | 3,066,600 |
| 19/12 | 11,120 | 11,630 | 10,765 | 11,280 | +240 | +2.2 | 3,199,200 |
| 19/11 | 11,165 | 11,670 | 11,040 | 11,040 | -125 | -1.1 | 4,101,400 |
| 19/10 | 10,655 | 11,355 | 10,480 | 11,165 | +590 | +5.6 | 3,326,200 |
| 19/09 | 10,890 | 11,460 | 10,520 | 10,575 | -265 | -2.4 | 3,009,800 |
| 19/08 | 10,105 | 10,945 | 9,950 | 10,840 | +755 | +7.5 | 3,569,800 |
| 19/07 | 9,325 | 10,530 | 9,160 | 10,085 | +940 | +10.3 | 5,437,600 |
| 19/06 | 8,515 | 9,215 | 8,425 | 9,145 | +565 | +6.6 | 3,161,800 |
| 19/05 | 8,950 | 9,240 | 8,560 | 8,580 | -290 | -3.3 | 5,005,600 |
▶︎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