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) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,643 | 1,734 | 1,633 | 1,719 | +56 | +3.4 | 3,400 |
| 8/19 | 1,638 | 1,678 | 1,634 | 1,663 | +31 | +1.9 | 18,700 |
| 8/12 | 1,690 | 1,815 | 1,600 | 1,632 | +47 | +3.0 | 55,000 |
| 8/5 | 1,567 | 1,597 | 1,553 | 1,585 | +25 | +1.6 | 2,300 |
| 7/29 | 1,585 | 1,592 | 1,560 | 1,560 | -11 | -0.7 | 2,200 |
| 7/22 | 1,625 | 1,625 | 1,564 | 1,571 | -60 | -3.7 | 5,600 |
| 7/15 | 1,621 | 1,650 | 1,585 | 1,631 | +19 | +1.2 | 15,500 |
| 7/8 | 1,641 | 1,641 | 1,557 | 1,612 | +11 | +0.7 | 6,800 |
| 7/1 | 1,650 | 1,651 | 1,588 | 1,601 | -35 | -2.1 | 3,300 |
| 6/24 | 1,669 | 1,669 | 1,604 | 1,636 | +28 | +1.7 | 15,800 |
| 6/17 | 1,579 | 1,646 | 1,579 | 1,608 | -12 | -0.7 | 23,200 |
| 6/10 | 1,620 | 1,628 | 1,598 | 1,620 | +20 | +1.3 | 18,300 |
| 6/3 | 1,548 | 1,616 | 1,548 | 1,600 | +51 | +3.3 | 9,300 |
| 5/27 | 1,550 | 1,649 | 1,540 | 1,549 | -24 | -1.5 | 30,900 |
| 5/20 | 1,571 | 1,633 | 1,550 | 1,573 | -78 | -4.7 | 24,200 |
| 5/13 | 1,660 | 1,701 | 1,580 | 1,651 | -16 | -1.0 | 13,800 |
| 5/6 | 1,700 | 1,729 | 1,640 | 1,667 | -33 | -1.9 | 25,000 |
| 4/28 | 1,650 | 1,701 | 1,538 | 1,700 | +1 | +0.1 | 45,300 |
| 4/22 | 1,502 | 1,775 | 1,502 | 1,699 | +164 | +10.7 | 68,500 |
| 4/15 | 1,520 | 1,550 | 1,500 | 1,535 | +15 | +1.0 | 12,100 |
| 4/8 | 1,578 | 1,630 | 1,490 | 1,520 | -83 | -5.2 | 18,500 |
| 4/1 | 1,527 | 1,690 | 1,500 | 1,603 | +76 | +5.0 | 35,400 |
| 3/25 | 1,531 | 1,540 | 1,481 | 1,527 | -2 | -0.1 | 14,000 |
| 3/18 | 1,486 | 1,565 | 1,480 | 1,529 | +19 | +1.3 | 24,200 |
| 3/11 | 1,560 | 1,605 | 1,311 | 1,510 | -73 | -4.6 | 62,300 |
| 3/4 | 1,490 | 1,654 | 1,484 | 1,583 | +93 | +6.2 | 26,800 |
| 2/25 | 1,536 | 1,543 | 1,411 | 1,490 | -63 | -4.1 | 28,600 |
| 2/18 | 1,544 | 1,584 | 1,466 | 1,553 | -31 | -2.0 | 36,300 |
| 2/10 | 1,518 | 1,625 | 1,516 | 1,584 | +69 | +4.6 | 18,100 |
| 2/4 | 1,491 | 1,615 | 1,484 | 1,515 | +54 | +3.7 | 23,700 |
▶︎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
