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) |
|---|---|---|---|---|---|---|---|
| 3/24 | 2,110 | 2,240 | 2,045 | 2,214 | +89 | +4.2 | 45,300 |
| 3/17 | 2,246 | 2,246 | 2,078 | 2,125 | -170 | -7.4 | 72,800 |
| 3/10 | 2,299 | 2,450 | 2,295 | 2,295 | +31 | +1.4 | 66,400 |
| 3/3 | 2,277 | 2,348 | 2,187 | 2,264 | +10 | +0.4 | 103,900 |
| 2/24 | 2,193 | 2,567 | 2,160 | 2,254 | +42 | +1.9 | 292,500 |
| 2/17 | 2,030 | 2,224 | 1,944 | 2,212 | +188 | +9.3 | 109,500 |
| 2/10 | 2,002 | 2,024 | 1,907 | 2,024 | +80 | +4.1 | 23,700 |
| 2/3 | 1,884 | 1,944 | 1,880 | 1,944 | +41 | +2.2 | 19,800 |
| 1/27 | 1,913 | 1,949 | 1,883 | 1,903 | -2 | -0.1 | 7,900 |
| 1/20 | 1,941 | 1,941 | 1,862 | 1,905 | -36 | -1.9 | 8,400 |
| 1/13 | 1,921 | 2,050 | 1,921 | 1,941 | +42 | +2.2 | 44,400 |
| 1/6 | 1,877 | 1,979 | 1,835 | 1,899 | +62 | +3.4 | 29,200 |
| 12/30 | 1,706 | 1,860 | 1,658 | 1,837 | +131 | +7.7 | 44,800 |
| 12/23 | 1,914 | 1,920 | 1,706 | 1,706 | -208 | -10.9 | 45,600 |
| 12/16 | 1,911 | 1,925 | 1,855 | 1,914 | +9 | +0.5 | 18,300 |
| 12/9 | 1,900 | 1,987 | 1,801 | 1,905 | -16 | -0.8 | 47,000 |
| 12/2 | 2,045 | 2,045 | 1,918 | 1,921 | -123 | -6.0 | 34,100 |
| 11/25 | 1,854 | 2,044 | 1,844 | 2,044 | +205 | +11.2 | 40,100 |
| 11/18 | 1,955 | 1,960 | 1,801 | 1,839 | -166 | -8.3 | 50,000 |
| 11/11 | 2,130 | 2,130 | 1,760 | 2,005 | -125 | -5.9 | 136,600 |
| 11/4 | 2,016 | 2,147 | 1,952 | 2,130 | +96 | +4.7 | 93,100 |
| 10/28 | 1,700 | 2,034 | 1,700 | 2,034 | +333 | +19.6 | 61,000 |
| 10/21 | 1,700 | 1,721 | 1,680 | 1,701 | -3 | -0.2 | 15,700 |
| 10/14 | 1,653 | 1,705 | 1,629 | 1,704 | +51 | +3.1 | 6,200 |
| 10/7 | 1,635 | 1,663 | 1,611 | 1,653 | -10 | -0.6 | 20,500 |
| 9/30 | 1,618 | 1,682 | 1,600 | 1,663 | +45 | +2.8 | 20,200 |
| 9/22 | 1,700 | 1,700 | 1,618 | 1,618 | -77 | -4.5 | 16,900 |
| 9/16 | 1,700 | 1,735 | 1,680 | 1,695 | -15 | -0.9 | 16,500 |
| 9/9 | 1,671 | 1,710 | 1,619 | 1,710 | +36 | +2.2 | 13,600 |
| 9/2 | 1,671 | 1,728 | 1,671 | 1,674 | -45 | -2.6 | 22,200 |
▶︎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
