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 |
|---|---|
| 5,460 (24/12/05) | 3,000 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 5,460 (24/12/05) | 3,000 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 5,360 | 5,460 | 5,330 | 5,430 | -20 | -0.4 | 1,900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 5,380 | 5,450 | 5,180 | 5,450 | +170 | +3.2 | 6,000 |
| 12/6 | 4,860 | 5,460 | 4,860 | 5,280 | +415 | +8.5 | 19,900 |
| 11/29 | 4,735 | 4,875 | 4,610 | 4,865 | +60 | +1.3 | 9,300 |
| 11/22 | 4,540 | 4,840 | 4,540 | 4,805 | +265 | +5.8 | 14,100 |
| 11/15 | 4,380 | 4,540 | 4,240 | 4,540 | +160 | +3.7 | 8,600 |
| 11/8 | 4,235 | 4,390 | 4,205 | 4,380 | +130 | +3.1 | 5,100 |
| 11/1 | 4,225 | 4,380 | 4,155 | 4,250 | -25 | -0.6 | 14,200 |
| 10/25 | 4,250 | 4,400 | 4,230 | 4,275 | -25 | -0.6 | 18,100 |
| 10/18 | 4,240 | 4,300 | 4,210 | 4,300 | +85 | +2.0 | 2,700 |
| 10/11 | 4,170 | 4,295 | 4,115 | 4,215 | +85 | +2.1 | 7,800 |
| 10/4 | 3,925 | 4,225 | 3,890 | 4,130 | +205 | +5.2 | 14,900 |
| 9/27 | 4,075 | 4,095 | 3,850 | 3,925 | -125 | -3.1 | 6,100 |
| 9/20 | 4,195 | 4,195 | 4,010 | 4,050 | -145 | -3.5 | 1,300 |
| 9/13 | 3,950 | 4,210 | 3,950 | 4,195 | +245 | +6.2 | 39,000 |
| 9/6 | 4,105 | 4,125 | 3,900 | 3,950 | -155 | -3.8 | 3,900 |
| 8/30 | 3,970 | 4,150 | 3,955 | 4,105 | +175 | +4.5 | 13,500 |
| 8/23 | 3,415 | 4,080 | 3,410 | 3,930 | +520 | +15.3 | 20,000 |
| 8/16 | 3,475 | 3,475 | 3,270 | 3,410 | -90 | -2.6 | 6,900 |
| 8/9 | 3,600 | 3,600 | 3,000 | 3,500 | -200 | -5.4 | 17,300 |
| 8/2 | 3,990 | 4,160 | 3,700 | 3,700 | -265 | -6.7 | 18,400 |
| 7/26 | 3,925 | 4,030 | 3,870 | 3,965 | +40 | +1.0 | 9,600 |
| 7/19 | 4,150 | 4,150 | 3,680 | 3,925 | -225 | -5.4 | 11,700 |
| 7/12 | 4,215 | 4,215 | 4,130 | 4,150 | -10 | -0.2 | 1,400 |
| 7/5 | 4,225 | 4,245 | 4,135 | 4,160 | -35 | -0.8 | 3,400 |
| 6/28 | 4,155 | 4,210 | 4,085 | 4,195 | +35 | +0.8 | 4,300 |
| 6/21 | 4,065 | 4,260 | 3,995 | 4,160 | +95 | +2.3 | 4,400 |
| 6/14 | 4,165 | 4,200 | 3,995 | 4,065 | -110 | -2.6 | 7,200 |
| 6/7 | 3,945 | 4,235 | 3,940 | 4,175 | +235 | +6.0 | 2,800 |
| 5/31 | 4,155 | 4,245 | 3,910 | 3,940 | -45 | -1.1 | 13,500 |
| 5/24 | 3,855 | 4,045 | 3,815 | 3,985 | +95 | +2.4 | 12,800 |
▶︎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
