！決算発表予定日 2024/05/10
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 |
|---|---|
| 4,055 (24/04/30) | 2,070 (23/05/15) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,055 (24/04/30) | 3,120 (24/02/15) |
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 | 3,995 | 4,025 | 3,900 | 4,005 | +15 | +0.4 | 11,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,315 | 4,055 | 3,315 | 3,990 | +605 | +17.9 | 110,300 |
| 24/03 | 3,440 | 3,525 | 3,285 | 3,385 | -15 | -0.4 | 30,000 |
| 24/02 | 3,245 | 3,460 | 3,120 | 3,400 | +160 | +4.9 | 61,600 |
| 24/01 | 3,175 | 3,250 | 3,160 | 3,240 | +30 | +0.9 | 31,600 |
| 23/12 | 3,320 | 3,325 | 3,095 | 3,210 | -60 | -1.8 | 66,300 |
| 23/11 | 3,230 | 3,700 | 3,090 | 3,270 | +40 | +1.2 | 97,100 |
| 23/10 | 3,140 | 3,290 | 2,885 | 3,230 | +80 | +2.5 | 70,500 |
| 23/09 | 2,881 | 3,235 | 2,881 | 3,150 | +220 | +7.5 | 84,500 |
| 23/08 | 2,894 | 2,969 | 2,561 | 2,930 | +59 | +2.1 | 190,100 |
| 23/07 | 2,938 | 3,010 | 2,617 | 2,871 | -54 | -1.9 | 143,100 |
| 23/06 | 2,510 | 3,035 | 2,510 | 2,925 | +434 | +17.4 | 325,600 |
| 23/05 | 2,184 | 2,586 | 2,070 | 2,491 | +446 | +21.8 | 545,500 |
| 23/04 | 2,228 | 2,233 | 1,956 | 2,045 | -133 | -6.1 | 151,500 |
| 23/03 | 2,230 | 2,450 | 2,045 | 2,178 | -67 | -3.0 | 262,100 |
| 23/02 | 1,914 | 2,567 | 1,895 | 2,245 | +331 | +17.3 | 496,600 |
| 23/01 | 1,877 | 2,050 | 1,835 | 1,914 | +77 | +4.2 | 94,400 |
| 22/12 | 2,000 | 2,000 | 1,658 | 1,837 | -165 | -8.2 | 166,400 |
| 22/11 | 1,972 | 2,140 | 1,760 | 2,002 | +50 | +2.6 | 310,000 |
| 22/10 | 1,635 | 2,147 | 1,611 | 1,952 | +289 | +17.4 | 136,600 |
| 22/09 | 1,684 | 1,735 | 1,600 | 1,663 | -19 | -1.1 | 86,900 |
| 22/08 | 1,567 | 1,815 | 1,553 | 1,682 | +122 | +7.8 | 81,900 |
| 22/07 | 1,631 | 1,650 | 1,557 | 1,560 | -80 | -4.9 | 30,300 |
| 22/06 | 1,582 | 1,669 | 1,579 | 1,640 | +64 | +4.1 | 65,900 |
| 22/05 | 1,700 | 1,729 | 1,540 | 1,576 | -124 | -7.3 | 97,700 |
| 22/04 | 1,690 | 1,775 | 1,490 | 1,700 | +90 | +5.6 | 151,100 |
| 22/03 | 1,507 | 1,654 | 1,311 | 1,610 | +101 | +6.7 | 154,000 |
| 22/02 | 1,525 | 1,625 | 1,411 | 1,509 | -10 | -0.7 | 104,000 |
| 22/01 | 1,702 | 1,896 | 1,420 | 1,519 | -223 | -12.8 | 95,600 |
| 21/12 | 1,800 | 1,920 | 1,563 | 1,742 | -62 | -3.4 | 127,600 |
| 21/11 | 1,465 | 2,144 | 1,465 | 1,804 | +343 | +23.5 | 398,600 |
▶︎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