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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,153 | 1,184 | 1,060 | 1,120 | -10 | -0.9 | 13,300 |
| 12/04 | 1,051 | 1,160 | 1,050 | 1,130 | +100 | +9.7 | 13,600 |
| 12/03 | 1,047 | 1,094 | 964 | 1,030 | +4 | +0.4 | 12,800 |
| 12/02 | 921 | 1,026 | 910 | 1,026 | +106 | +11.5 | 7,800 |
| 12/01 | 898 | 920 | 880 | 920 | +34 | +3.8 | 41,000 |
| 11/12 | 872 | 899 | 868 | 886 | +13 | +1.5 | 23,500 |
| 11/11 | 950 | 950 | 870 | 873 | -76 | -8.0 | 22,200 |
| 11/10 | 936 | 949 | 936 | 949 | +13 | +1.4 | 9,800 |
| 11/09 | 952 | 960 | 936 | 936 | -16 | -1.7 | 23,100 |
| 11/08 | 1,225 | 1,275 | 949 | 952 | -248 | -20.7 | 43,000 |
| 11/07 | 1,100 | 1,230 | 1,100 | 1,200 | +100 | +9.1 | 26,900 |
| 11/06 | 1,031 | 1,122 | 1,000 | 1,100 | +63 | +6.1 | 13,000 |
| 11/05 | 1,020 | 1,060 | 990 | 1,037 | +37 | +3.7 | 9,500 |
| 11/04 | 1,061 | 1,061 | 980 | 1,000 | -40 | -3.9 | 4,700 |
| 11/03 | 1,010 | 1,100 | 980 | 1,040 | +30 | +3.0 | 6,800 |
| 11/02 | 1,020 | 1,069 | 967 | 1,010 | +10 | +1.0 | 9,900 |
| 11/01 | 990 | 1,000 | 936 | 1,000 | +20 | +2.0 | 10,700 |
| 10/12 | 1,000 | 1,010 | 950 | 980 | -30 | -3.0 | 11,900 |
| 10/11 | 970 | 1,020 | 940 | 1,010 | +25 | +2.5 | 10,700 |
| 10/10 | 1,000 | 1,027 | 945 | 985 | -33 | -3.2 | 7,700 |
| 10/09 | 990 | 1,030 | 955 | 1,018 | -34 | -3.2 | 6,900 |
| 10/08 | 969 | 1,130 | 969 | 1,052 | +102 | +10.7 | 32,400 |
| 10/07 | 809 | 980 | 809 | 950 | +118 | +14.2 | 27,100 |
| 10/06 | 850 | 850 | 800 | 832 | -57 | -6.4 | 17,600 |
| 10/05 | 894 | 920 | 822 | 889 | -11 | -1.2 | 14,800 |
| 10/04 | 890 | 921 | 875 | 900 | +10 | +1.1 | 25,400 |
| 10/03 | 890 | 917 | 855 | 890 | -5 | -0.6 | 28,200 |
| 10/02 | 916 | 919 | 871 | 895 | -3 | -0.3 | 10,300 |
| 10/01 | 936 | 939 | 865 | 898 | -23 | -2.5 | 14,600 |
| 09/12 | 920 | 931 | 862 | 921 | -11 | -1.2 | 22,800 |
▶︎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
