!決算発表予定日 2024/05/15
6824東証S信用
業種 電気機器
新コスモス電機 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,690 (23/07/10) | 1,966 (23/05/22) |
年初来高値 | 年初来安値 |
---|---|
2,440 (24/03/27) | 2,200 (24/01/10) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 2,424 | 2,431 | 2,424 | 2,429 | +4 | +0.2 | 2,700 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 2,399 | 2,425 | 2,321 | 2,425 | +29 | +1.2 | 37,900 |
24/03 | 2,230 | 2,440 | 2,230 | 2,396 | +151 | +6.7 | 44,300 |
24/02 | 2,315 | 2,349 | 2,201 | 2,245 | -91 | -3.9 | 28,400 |
24/01 | 2,244 | 2,396 | 2,200 | 2,336 | +136 | +6.2 | 50,000 |
23/12 | 2,100 | 2,275 | 2,099 | 2,200 | +118 | +5.7 | 31,800 |
23/11 | 2,125 | 2,275 | 2,000 | 2,082 | -20 | -1.0 | 33,100 |
23/10 | 2,200 | 2,200 | 2,089 | 2,102 | -82 | -3.8 | 25,600 |
23/09 | 2,171 | 2,215 | 2,070 | 2,184 | -6 | -0.3 | 52,100 |
23/08 | 2,647 | 2,663 | 2,100 | 2,190 | -457 | -17.3 | 42,700 |
23/07 | 2,267 | 2,690 | 2,267 | 2,647 | +363 | +15.9 | 90,900 |
23/06 | 2,032 | 2,300 | 2,000 | 2,284 | +213 | +10.3 | 63,600 |
23/05 | 2,140 | 2,154 | 1,966 | 2,071 | -66 | -3.1 | 66,500 |
23/04 | 2,140 | 2,150 | 2,059 | 2,137 | -3 | -0.1 | 18,900 |
23/03 | 2,099 | 2,140 | 2,060 | 2,140 | +47 | +2.3 | 22,300 |
23/02 | 2,098 | 2,101 | 1,940 | 2,093 | +19 | +0.9 | 23,200 |
23/01 | 1,910 | 2,076 | 1,858 | 2,074 | +164 | +8.6 | 14,200 |
22/12 | 2,000 | 2,088 | 1,823 | 1,910 | -99 | -4.9 | 29,900 |
22/11 | 1,921 | 2,018 | 1,863 | 2,009 | +112 | +5.9 | 23,000 |
22/10 | 2,027 | 2,090 | 1,824 | 1,897 | -194 | -9.3 | 16,300 |
22/09 | 2,009 | 2,230 | 1,913 | 2,091 | +91 | +4.6 | 25,500 |
22/08 | 1,964 | 2,022 | 1,877 | 2,000 | +75 | +3.9 | 23,800 |
22/07 | 1,653 | 1,925 | 1,653 | 1,925 | +235 | +13.9 | 44,300 |
22/06 | 1,784 | 1,800 | 1,615 | 1,690 | -94 | -5.3 | 57,300 |
22/05 | 1,758 | 1,800 | 1,725 | 1,784 | +34 | +1.9 | 24,500 |
22/04 | 1,933 | 1,933 | 1,725 | 1,750 | -196 | -10.1 | 54,000 |
22/03 | 2,125 | 2,125 | 1,900 | 1,946 | -137 | -6.6 | 29,100 |
22/02 | 2,070 | 2,187 | 1,959 | 2,083 | +33 | +1.6 | 10,900 |
22/01 | 2,148 | 2,218 | 1,911 | 2,050 | -55 | -2.6 | 48,100 |
21/12 | 2,041 | 2,175 | 1,980 | 2,105 | +55 | +2.7 | 38,400 |
21/11 | 1,999 | 2,200 | 1,971 | 2,050 | +62 | +3.1 | 75,400 |
▶︎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