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) |
|---|---|---|---|---|---|---|---|
| 10/20 | 3,110 | 3,290 | 3,080 | 3,160 | +10 | +0.3 | 14,200 |
| 10/13 | 3,150 | 3,175 | 3,010 | 3,150 | 0 | 0.0 | 11,700 |
| 10/6 | 3,140 | 3,200 | 2,885 | 3,150 | 0 | 0.0 | 30,700 |
| 9/29 | 3,200 | 3,200 | 3,040 | 3,150 | -5 | -0.2 | 10,300 |
| 9/22 | 3,170 | 3,235 | 3,090 | 3,155 | -10 | -0.3 | 14,800 |
| 9/15 | 3,015 | 3,190 | 2,975 | 3,165 | +168 | +5.6 | 25,400 |
| 9/8 | 2,999 | 3,080 | 2,940 | 2,997 | -2 | -0.1 | 20,100 |
| 9/1 | 2,899 | 3,015 | 2,850 | 2,999 | +61 | +2.1 | 52,500 |
| 8/25 | 2,731 | 2,941 | 2,731 | 2,938 | +199 | +7.3 | 18,700 |
| 8/18 | 2,931 | 2,965 | 2,584 | 2,739 | -189 | -6.5 | 49,400 |
| 8/10 | 2,660 | 2,936 | 2,561 | 2,928 | +265 | +10.0 | 58,300 |
| 8/4 | 2,940 | 2,940 | 2,603 | 2,663 | -177 | -6.2 | 38,000 |
| 7/28 | 2,721 | 2,933 | 2,697 | 2,840 | +155 | +5.8 | 43,300 |
| 7/21 | 2,617 | 2,777 | 2,617 | 2,685 | -82 | -3.0 | 12,400 |
| 7/14 | 2,805 | 2,847 | 2,678 | 2,767 | -138 | -4.8 | 22,000 |
| 7/7 | 2,938 | 3,010 | 2,770 | 2,905 | -20 | -0.7 | 52,500 |
| 6/30 | 2,741 | 2,969 | 2,732 | 2,925 | +142 | +5.1 | 33,600 |
| 6/23 | 2,954 | 3,035 | 2,722 | 2,783 | -171 | -5.8 | 69,000 |
| 6/16 | 2,800 | 2,964 | 2,800 | 2,954 | +104 | +3.7 | 51,300 |
| 6/9 | 2,695 | 2,858 | 2,643 | 2,850 | +154 | +5.7 | 93,000 |
| 6/2 | 2,466 | 2,734 | 2,460 | 2,696 | +232 | +9.4 | 170,800 |
| 5/26 | 2,276 | 2,485 | 2,265 | 2,464 | +187 | +8.2 | 114,100 |
| 5/19 | 2,161 | 2,320 | 2,070 | 2,277 | +61 | +2.8 | 122,600 |
| 5/12 | 2,259 | 2,363 | 2,215 | 2,216 | -45 | -2.0 | 75,600 |
| 5/2 | 2,184 | 2,389 | 2,140 | 2,261 | +216 | +10.6 | 141,100 |
| 4/28 | 2,049 | 2,049 | 1,960 | 2,045 | -9 | -0.4 | 32,900 |
| 4/21 | 2,010 | 2,120 | 2,010 | 2,054 | +39 | +1.9 | 22,500 |
| 4/14 | 1,999 | 2,029 | 1,980 | 2,015 | +52 | +2.7 | 38,600 |
| 4/7 | 2,228 | 2,233 | 1,956 | 1,963 | -215 | -9.9 | 57,500 |
| 3/31 | 2,214 | 2,258 | 2,167 | 2,178 | -36 | -1.6 | 29,300 |
▶︎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
