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) | 12,960 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 16,345 (24/01/11) | 13,520 (24/03/11) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/24 | 14,430 | 14,605 | 14,060 | 14,415 | -15 | -0.1 | 842,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 14,700 | 14,980 | 13,640 | 14,430 | +390 | +2.8 | 1,990,500 |
| 4/12 | 13,775 | 14,230 | 13,615 | 14,040 | +170 | +1.2 | 851,400 |
| 4/5 | 14,320 | 14,320 | 13,695 | 13,870 | -600 | -4.2 | 890,300 |
| 3/29 | 14,265 | 14,590 | 14,140 | 14,470 | +260 | +1.8 | 673,500 |
| 3/22 | 14,200 | 14,350 | 13,980 | 14,210 | +20 | +0.1 | 479,700 |
| 3/15 | 13,745 | 14,425 | 13,520 | 14,190 | +445 | +3.2 | 804,900 |
| 3/8 | 14,460 | 14,510 | 13,665 | 13,745 | -740 | -5.1 | 772,500 |
| 3/1 | 14,835 | 15,135 | 14,380 | 14,485 | -235 | -1.6 | 931,600 |
| 2/22 | 15,070 | 15,210 | 14,700 | 14,720 | -370 | -2.5 | 550,500 |
| 2/16 | 15,485 | 15,510 | 14,990 | 15,090 | -395 | -2.6 | 546,700 |
| 2/9 | 15,860 | 16,290 | 15,375 | 15,485 | -375 | -2.4 | 718,800 |
| 2/2 | 15,685 | 16,130 | 15,610 | 15,860 | +195 | +1.2 | 1,073,700 |
| 1/26 | 15,510 | 16,030 | 15,400 | 15,665 | +70 | +0.5 | 681,700 |
| 1/19 | 15,600 | 15,955 | 14,780 | 15,595 | -225 | -1.4 | 1,841,100 |
| 1/12 | 15,990 | 16,345 | 15,690 | 15,820 | -145 | -0.9 | 905,800 |
| 1/5 | 16,085 | 16,295 | 15,765 | 15,965 | -320 | -2.0 | 298,900 |
| 12/29 | 16,400 | 16,480 | 16,065 | 16,285 | +75 | +0.5 | 350,900 |
| 12/22 | 15,435 | 16,270 | 15,270 | 16,210 | +765 | +5.0 | 627,900 |
| 12/15 | 16,620 | 17,250 | 15,325 | 15,445 | -1,245 | -7.5 | 1,085,200 |
| 12/8 | 15,705 | 17,065 | 15,700 | 16,690 | +875 | +5.5 | 925,100 |
| 12/1 | 15,480 | 15,925 | 15,415 | 15,815 | +335 | +2.2 | 2,170,300 |
| 11/24 | 15,920 | 15,920 | 15,185 | 15,480 | -360 | -2.3 | 1,155,600 |
| 11/17 | 15,620 | 16,160 | 15,615 | 15,840 | +280 | +1.8 | 1,013,300 |
| 11/10 | 15,975 | 15,995 | 15,180 | 15,560 | -240 | -1.5 | 896,900 |
| 11/2 | 15,140 | 15,805 | 14,970 | 15,800 | +635 | +4.2 | 660,800 |
| 10/27 | 14,205 | 15,235 | 14,155 | 15,165 | +900 | +6.3 | 897,900 |
| 10/20 | 13,670 | 14,445 | 13,650 | 14,265 | +445 | +3.2 | 1,300,200 |
| 10/13 | 15,620 | 16,205 | 13,750 | 13,820 | -1,900 | -12.1 | 1,709,200 |
| 10/6 | 15,380 | 15,850 | 15,005 | 15,720 | +425 | +2.8 | 834,000 |
| 9/29 | 15,030 | 16,085 | 15,000 | 15,295 | +390 | +2.6 | 872,800 |
▶︎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