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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 14,495 | 14,735 | 14,380 | 14,700 | +310 | +2.2 | 467,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/22 | 15,780 | 15,910 | 14,905 | 14,905 | -1,205 | -7.5 | 736,400 |
| 9/15 | 16,955 | 16,955 | 16,040 | 16,110 | -690 | -4.1 | 980,700 |
| 9/8 | 17,130 | 17,300 | 16,755 | 16,800 | -335 | -2.0 | 653,600 |
| 9/1 | 16,990 | 17,235 | 16,600 | 17,135 | +270 | +1.6 | 455,500 |
| 8/25 | 16,805 | 17,180 | 16,790 | 16,865 | +40 | +0.2 | 396,800 |
| 8/18 | 17,280 | 17,440 | 16,710 | 16,825 | -245 | -1.4 | 528,100 |
| 8/10 | 16,145 | 17,100 | 15,970 | 17,070 | +925 | +5.7 | 628,000 |
| 8/4 | 16,455 | 16,535 | 15,770 | 16,145 | -175 | -1.1 | 614,500 |
| 7/28 | 15,905 | 16,380 | 15,670 | 16,320 | +655 | +4.2 | 719,800 |
| 7/21 | 15,700 | 16,000 | 15,420 | 15,665 | +95 | +0.6 | 744,900 |
| 7/14 | 14,665 | 16,330 | 14,430 | 15,570 | +1,000 | +6.9 | 1,957,700 |
| 7/7 | 14,595 | 14,670 | 14,295 | 14,570 | 0 | 0.0 | 642,200 |
| 6/30 | 14,280 | 14,750 | 14,180 | 14,570 | +310 | +2.2 | 724,700 |
| 6/23 | 14,025 | 14,360 | 13,810 | 14,260 | +235 | +1.7 | 793,200 |
| 6/16 | 13,810 | 14,060 | 13,650 | 14,025 | +330 | +2.4 | 722,300 |
| 6/9 | 13,900 | 13,970 | 13,530 | 13,695 | -125 | -0.9 | 754,900 |
| 6/2 | 13,730 | 13,830 | 13,060 | 13,820 | +230 | +1.7 | 1,898,400 |
| 5/26 | 14,330 | 14,420 | 13,590 | 13,590 | -740 | -5.2 | 1,378,800 |
| 5/19 | 14,450 | 14,590 | 14,060 | 14,330 | -50 | -0.4 | 1,435,100 |
| 5/12 | 13,700 | 14,520 | 13,480 | 14,380 | +730 | +5.4 | 1,353,200 |
| 5/2 | 13,340 | 13,830 | 13,340 | 13,650 | +270 | +2.0 | 648,100 |
| 4/28 | 12,820 | 13,430 | 12,820 | 13,380 | +560 | +4.4 | 1,330,600 |
| 4/21 | 12,770 | 12,990 | 12,600 | 12,820 | +100 | +0.8 | 968,500 |
| 4/14 | 11,680 | 12,730 | 11,680 | 12,720 | +1,120 | +9.7 | 1,383,900 |
| 4/7 | 11,990 | 12,040 | 11,520 | 11,600 | -320 | -2.7 | 909,900 |
| 3/31 | 11,830 | 12,030 | 11,800 | 11,920 | +90 | +0.8 | 671,300 |
| 3/24 | 11,900 | 11,990 | 11,670 | 11,830 | -20 | -0.2 | 546,100 |
| 3/17 | 11,810 | 12,000 | 11,430 | 11,850 | -20 | -0.2 | 882,600 |
▶︎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