！決算発表予定日 2025/02/14
3386東証S貸借
業種 卸売業
コスモ・バイオ 株価時系列データ
PTS
ー
円
(ー)
株価は15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 1,229 (24/10/16) | 888 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,229 (24/10/16) | 888 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,060 | 1,064 | 1,060 | 1,064 | 0 | 0.0 | 1,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/29 | 1,058 | 1,064 | 1,058 | 1,064 | +3 | +0.3 | 1,800 |
| 1/28 | 1,073 | 1,073 | 1,061 | 1,061 | -3 | -0.3 | 5,400 |
| 1/27 | 1,058 | 1,065 | 1,058 | 1,064 | +1 | +0.1 | 1,900 |
| 1/24 | 1,067 | 1,067 | 1,063 | 1,063 | -4 | -0.4 | 800 |
| 1/23 | 1,069 | 1,069 | 1,051 | 1,067 | +2 | +0.2 | 3,100 |
| 1/22 | 1,065 | 1,066 | 1,061 | 1,065 | +1 | +0.1 | 2,100 |
| 1/21 | 1,069 | 1,069 | 1,050 | 1,064 | -5 | -0.5 | 3,200 |
| 1/20 | 1,070 | 1,070 | 1,060 | 1,069 | 0 | 0.0 | 2,000 |
| 1/17 | 1,074 | 1,074 | 1,064 | 1,069 | -5 | -0.5 | 1,000 |
| 1/16 | 1,078 | 1,081 | 1,073 | 1,074 | -7 | -0.7 | 1,500 |
| 1/15 | 1,079 | 1,081 | 1,079 | 1,081 | 0 | 0.0 | 1,400 |
| 1/14 | 1,080 | 1,082 | 1,080 | 1,081 | +5 | +0.5 | 2,200 |
| 1/10 | 1,081 | 1,082 | 1,070 | 1,076 | -9 | -0.8 | 3,000 |
| 1/9 | 1,094 | 1,094 | 1,082 | 1,085 | -9 | -0.8 | 1,400 |
| 1/8 | 1,099 | 1,099 | 1,082 | 1,094 | +2 | +0.2 | 2,500 |
| 1/7 | 1,087 | 1,097 | 1,087 | 1,092 | +6 | +0.6 | 1,800 |
| 1/6 | 1,100 | 1,100 | 1,082 | 1,086 | +4 | +0.4 | 4,500 |
| 12/30 | 1,086 | 1,104 | 1,082 | 1,082 | +2 | +0.2 | 6,000 |
| 12/27 | 1,102 | 1,108 | 1,078 | 1,080 | -66 | -5.8 | 28,800 |
| 12/26 | 1,139 | 1,163 | 1,139 | 1,146 | +11 | +1.0 | 28,300 |
| 12/25 | 1,136 | 1,139 | 1,133 | 1,135 | -1 | -0.1 | 3,300 |
| 12/24 | 1,147 | 1,147 | 1,134 | 1,136 | -5 | -0.4 | 3,100 |
| 12/23 | 1,146 | 1,150 | 1,141 | 1,141 | -5 | -0.4 | 7,500 |
| 12/20 | 1,155 | 1,155 | 1,146 | 1,146 | -9 | -0.8 | 1,800 |
| 12/19 | 1,152 | 1,158 | 1,150 | 1,155 | +3 | +0.3 | 5,600 |
| 12/18 | 1,153 | 1,157 | 1,152 | 1,152 | -2 | -0.2 | 1,900 |
| 12/17 | 1,174 | 1,174 | 1,151 | 1,154 | -19 | -1.6 | 5,500 |
| 12/16 | 1,172 | 1,175 | 1,172 | 1,173 | +1 | +0.1 | 900 |
| 12/13 | 1,200 | 1,200 | 1,162 | 1,172 | -28 | -2.3 | 6,700 |
| 12/12 | 1,183 | 1,203 | 1,174 | 1,200 | +47 | +4.1 | 20,400 |
▶︎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
