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 |
|---|---|
| 2,774 (24/12/10) | 2,155 (23/12/26) |
| 年初来高値 | 年初来安値 |
|---|---|
| 2,774 (24/12/10) | 2,161 (24/05/30) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 2,491 | 2,774 | 2,460 | 2,650 | +160 | +6.4 | 23,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 14/11 | 1,287 | 1,600 | 1,262 | 1,498 | +224 | +17.6 | 105,600 |
| 14/10 | 1,352 | 1,380 | 1,202 | 1,274 | -68 | -5.1 | 64,200 |
| 14/09 | 1,377 | 1,485 | 1,342 | 1,342 | -8 | -0.6 | 66,200 |
| 14/08 | 1,430 | 1,473 | 1,300 | 1,350 | -95 | -6.6 | 23,900 |
| 14/07 | 1,500 | 1,511 | 1,375 | 1,445 | -55 | -3.7 | 101,800 |
| 14/06 | 1,264 | 1,589 | 1,214 | 1,500 | +235 | +18.6 | 61,600 |
| 14/05 | 1,406 | 1,406 | 1,180 | 1,265 | -165 | -11.5 | 20,900 |
| 14/04 | 1,453 | 1,470 | 1,376 | 1,430 | -30 | -2.1 | 20,200 |
| 14/03 | 1,560 | 1,560 | 1,420 | 1,460 | -140 | -8.8 | 35,100 |
| 14/02 | 1,500 | 1,649 | 1,380 | 1,600 | +126 | +8.6 | 40,900 |
| 14/01 | 1,160 | 1,640 | 1,160 | 1,474 | +326 | +28.4 | 103,100 |
| 13/12 | 1,198 | 1,200 | 1,070 | 1,148 | -42 | -3.5 | 36,300 |
| 13/11 | 1,190 | 1,212 | 1,160 | 1,190 | -8 | -0.7 | 79,600 |
| 13/10 | 1,170 | 1,200 | 1,160 | 1,198 | +14 | +1.2 | 14,700 |
| 13/09 | 1,194 | 1,224 | 1,158 | 1,184 | +14 | +1.2 | 14,000 |
| 13/08 | 1,224 | 1,224 | 1,170 | 1,170 | -91 | -7.2 | 4,500 |
| 13/07 | 1,224 | 1,291 | 1,200 | 1,261 | +61 | +5.1 | 56,400 |
| 13/06 | 1,200 | 1,203 | 1,115 | 1,200 | 0 | 0.0 | 5,800 |
| 13/05 | 1,200 | 1,300 | 1,199 | 1,200 | 0 | 0.0 | 16,500 |
| 13/04 | 1,235 | 1,275 | 1,159 | 1,200 | -10 | -0.8 | 12,000 |
| 13/03 | 1,195 | 1,260 | 1,111 | 1,210 | +40 | +3.4 | 22,700 |
| 13/02 | 1,190 | 1,200 | 1,109 | 1,170 | -20 | -1.7 | 11,800 |
| 13/01 | 1,224 | 1,243 | 1,100 | 1,190 | -10 | -0.8 | 26,800 |
| 12/12 | 1,188 | 1,220 | 1,135 | 1,200 | +36 | +3.1 | 14,100 |
| 12/11 | 1,061 | 1,164 | 1,031 | 1,164 | +65 | +5.9 | 8,600 |
| 12/10 | 1,306 | 1,306 | 1,061 | 1,099 | -181 | -14.1 | 12,700 |
| 12/09 | 1,100 | 1,455 | 1,100 | 1,280 | +140 | +12.3 | 5,800 |
| 12/08 | 1,124 | 1,180 | 1,100 | 1,140 | -44 | -3.7 | 9,100 |
| 12/07 | 1,112 | 1,184 | 1,112 | 1,184 | +72 | +6.5 | 46,400 |
| 12/06 | 1,090 | 1,150 | 1,090 | 1,112 | -8 | -0.7 | 6,100 |
▶︎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
