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) |
|---|---|---|---|---|---|---|---|
| 1/28 | 1,574 | 1,622 | 1,420 | 1,461 | -141 | -8.8 | 16,500 |
| 1/21 | 1,859 | 1,859 | 1,593 | 1,602 | -203 | -11.3 | 28,100 |
| 1/14 | 1,830 | 1,896 | 1,760 | 1,805 | -31 | -1.7 | 22,600 |
| 1/7 | 1,702 | 1,880 | 1,702 | 1,836 | +94 | +5.4 | 23,700 |
| 12/30 | 1,762 | 1,767 | 1,654 | 1,742 | -27 | -1.5 | 35,500 |
| 12/24 | 1,720 | 1,774 | 1,563 | 1,769 | +64 | +3.8 | 26,100 |
| 12/17 | 1,907 | 1,907 | 1,698 | 1,705 | -179 | -9.5 | 22,700 |
| 12/10 | 1,827 | 1,920 | 1,780 | 1,884 | +29 | +1.6 | 26,000 |
| 12/3 | 1,896 | 1,936 | 1,780 | 1,855 | -41 | -2.2 | 30,300 |
| 11/26 | 1,985 | 2,050 | 1,806 | 1,896 | -88 | -4.4 | 81,100 |
| 11/19 | 2,058 | 2,144 | 1,907 | 1,984 | +10 | +0.5 | 250,300 |
| 11/12 | 1,586 | 1,974 | 1,506 | 1,974 | +414 | +26.5 | 38,700 |
| 11/5 | 1,465 | 1,589 | 1,465 | 1,560 | +99 | +6.8 | 15,500 |
| 10/29 | 1,662 | 1,662 | 1,461 | 1,461 | -229 | -13.6 | 25,500 |
| 10/22 | 1,703 | 1,725 | 1,681 | 1,690 | -10 | -0.6 | 17,000 |
| 10/15 | 1,650 | 1,730 | 1,650 | 1,700 | +53 | +3.2 | 21,800 |
| 10/8 | 1,614 | 1,647 | 1,528 | 1,647 | +45 | +2.8 | 28,900 |
| 10/1 | 1,741 | 1,780 | 1,587 | 1,602 | -148 | -8.5 | 35,600 |
| 9/24 | 1,740 | 1,808 | 1,708 | 1,750 | -8 | -0.5 | 24,000 |
| 9/17 | 1,728 | 1,825 | 1,677 | 1,758 | +29 | +1.7 | 88,100 |
| 9/10 | 1,600 | 1,750 | 1,510 | 1,729 | +141 | +8.9 | 118,200 |
| 9/3 | 1,450 | 1,634 | 1,383 | 1,588 | +258 | +19.4 | 143,300 |
| 8/27 | 1,201 | 1,367 | 1,201 | 1,330 | +99 | +8.0 | 28,200 |
| 8/20 | 1,387 | 1,470 | 1,192 | 1,231 | -128 | -9.4 | 65,000 |
| 8/13 | 1,300 | 1,363 | 1,280 | 1,359 | +142 | +11.7 | 43,100 |
| 8/6 | 1,212 | 1,227 | 1,185 | 1,217 | +10 | +0.8 | 19,200 |
| 7/30 | 1,201 | 1,253 | 1,201 | 1,207 | -53 | -4.2 | 23,000 |
| 7/21 | 1,250 | 1,297 | 1,200 | 1,260 | +70 | +5.9 | 35,600 |
| 7/16 | 1,213 | 1,253 | 1,185 | 1,190 | -20 | -1.7 | 26,500 |
| 7/9 | 1,472 | 1,555 | 1,200 | 1,210 | -202 | -14.3 | 234,500 |
▶︎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
