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 | 5,330 | -120 | -2.2 | 2,700 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 3,815 | 4,040 | 3,725 | 3,890 | +15 | +0.4 | 15,600 |
| 5/10 | 4,015 | 4,100 | 3,855 | 3,875 | -125 | -3.1 | 18,300 |
| 5/2 | 3,975 | 4,055 | 3,955 | 4,000 | +70 | +1.8 | 13,500 |
| 4/26 | 3,750 | 3,980 | 3,750 | 3,930 | +190 | +5.1 | 12,800 |
| 4/19 | 3,780 | 3,815 | 3,720 | 3,740 | -40 | -1.1 | 13,800 |
| 4/12 | 3,755 | 3,830 | 3,755 | 3,780 | -40 | -1.1 | 5,000 |
| 4/5 | 3,315 | 3,970 | 3,315 | 3,820 | +435 | +12.9 | 71,200 |
| 3/29 | 3,450 | 3,490 | 3,315 | 3,385 | -65 | -1.9 | 2,700 |
| 3/22 | 3,405 | 3,485 | 3,320 | 3,450 | +45 | +1.3 | 3,900 |
| 3/15 | 3,315 | 3,410 | 3,290 | 3,405 | +65 | +2.0 | 6,100 |
| 3/8 | 3,430 | 3,525 | 3,285 | 3,340 | -55 | -1.6 | 14,600 |
| 3/1 | 3,270 | 3,460 | 3,270 | 3,395 | +55 | +1.7 | 8,700 |
| 2/22 | 3,185 | 3,380 | 3,185 | 3,340 | +135 | +4.2 | 8,900 |
| 2/16 | 3,395 | 3,395 | 3,120 | 3,205 | -115 | -3.5 | 29,600 |
| 2/9 | 3,215 | 3,325 | 3,210 | 3,320 | +90 | +2.8 | 14,100 |
| 2/2 | 3,250 | 3,260 | 3,200 | 3,230 | -5 | -0.2 | 10,300 |
| 1/26 | 3,235 | 3,245 | 3,205 | 3,235 | +15 | +0.5 | 2,000 |
| 1/19 | 3,205 | 3,235 | 3,195 | 3,220 | +20 | +0.6 | 7,800 |
| 1/12 | 3,175 | 3,235 | 3,170 | 3,200 | +40 | +1.3 | 9,400 |
| 1/5 | 3,175 | 3,230 | 3,160 | 3,160 | -50 | -1.6 | 5,100 |
| 12/29 | 3,215 | 3,235 | 3,095 | 3,210 | +5 | +0.2 | 11,700 |
| 12/22 | 3,150 | 3,215 | 3,145 | 3,205 | +25 | +0.8 | 6,100 |
| 12/15 | 3,210 | 3,225 | 3,155 | 3,180 | -25 | -0.8 | 26,000 |
| 12/8 | 3,235 | 3,235 | 3,095 | 3,205 | -95 | -2.9 | 18,300 |
| 12/1 | 3,195 | 3,325 | 3,110 | 3,300 | +105 | +3.3 | 19,700 |
| 11/24 | 3,175 | 3,235 | 3,155 | 3,195 | -25 | -0.8 | 10,000 |
| 11/17 | 3,320 | 3,320 | 3,090 | 3,220 | -140 | -4.2 | 30,900 |
| 11/10 | 3,230 | 3,700 | 3,090 | 3,360 | +155 | +4.8 | 40,300 |
| 11/2 | 3,200 | 3,265 | 3,200 | 3,205 | +30 | +0.9 | 4,500 |
| 10/27 | 3,140 | 3,215 | 3,100 | 3,175 | +15 | +0.5 | 9,800 |
▶︎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
