！決算発表予定日 2025/02/10
6772東証S信用
業種 電気機器
東京コスモス電機 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 |
|---|---|
| 5,910 (25/01/24) | 3,000 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 5,910 (25/01/24) | 3,000 (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) |
|---|---|---|---|---|---|---|---|
| 2/4 | 5,760 | 5,910 | 5,760 | 5,900 | +140 | +2.4 | 1,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/3 | 5,770 | 5,770 | 5,760 | 5,760 | -10 | -0.2 | 300 |
| 1/31 | 5,760 | 5,770 | 5,760 | 5,770 | -20 | -0.4 | 200 |
| 1/30 | 5,790 | 5,790 | 5,790 | 5,790 | -10 | -0.2 | 200 |
| 1/29 | 5,880 | 5,880 | 5,780 | 5,800 | -80 | -1.4 | 1,400 |
| 1/28 | 5,910 | 5,910 | 5,760 | 5,880 | -30 | -0.5 | 2,100 |
| 1/27 | 5,910 | 5,910 | 5,910 | 5,910 | 0 | 0.0 | 100 |
| 1/24 | 5,850 | 5,910 | 5,850 | 5,910 | +80 | +1.4 | 2,300 |
| 1/23 | 5,850 | 5,890 | 5,650 | 5,830 | 0 | 0.0 | 1,800 |
| 1/22 | 5,740 | 5,860 | 5,650 | 5,830 | -10 | -0.2 | 700 |
| 1/21 | 5,870 | 5,870 | 5,840 | 5,840 | -30 | -0.5 | 200 |
| 1/20 | 5,790 | 5,870 | 5,790 | 5,870 | +170 | +3.0 | 5,500 |
| 1/17 | 5,800 | 5,800 | 5,700 | 5,700 | -10 | -0.2 | 2,000 |
| 1/16 | 5,600 | 5,750 | 5,600 | 5,710 | +90 | +1.6 | 2,300 |
| 1/15 | 5,720 | 5,720 | 5,540 | 5,620 | 0 | 0.0 | 7,800 |
| 1/14 | 5,630 | 5,630 | 5,500 | 5,620 | -110 | -1.9 | 5,300 |
| 1/10 | 5,660 | 5,760 | 5,460 | 5,730 | +70 | +1.2 | 2,800 |
| 1/9 | 5,750 | 5,750 | 5,650 | 5,660 | -190 | -3.3 | 1,600 |
| 1/8 | 5,760 | 5,850 | 5,670 | 5,850 | +90 | +1.6 | 1,400 |
| 1/7 | 5,760 | 5,760 | 5,760 | 5,760 | -100 | -1.7 | 200 |
| 1/6 | 5,710 | 5,870 | 5,710 | 5,860 | +140 | +2.5 | 2,300 |
| 12/30 | 5,680 | 5,720 | 5,680 | 5,720 | +100 | +1.8 | 500 |
| 12/27 | 5,620 | 5,620 | 5,620 | 5,620 | 0 | 0.0 | 400 |
| 12/26 | 5,670 | 5,670 | 5,620 | 5,620 | +110 | +2.0 | 3,100 |
| 12/25 | 5,550 | 5,630 | 5,510 | 5,510 | -30 | -0.5 | 1,500 |
| 12/24 | 5,540 | 5,540 | 5,510 | 5,540 | -100 | -1.8 | 13,300 |
| 12/23 | 5,600 | 5,640 | 5,560 | 5,640 | -60 | -1.1 | 900 |
| 12/20 | 5,450 | 5,700 | 5,330 | 5,700 | +250 | +4.6 | 3,400 |
| 12/19 | 5,310 | 5,450 | 5,190 | 5,450 | +120 | +2.3 | 2,800 |
| 12/18 | 5,460 | 5,460 | 5,330 | 5,330 | -130 | -2.4 | 500 |
| 12/17 | 5,400 | 5,460 | 5,400 | 5,460 | +10 | +0.2 | 1,300 |
▶︎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
