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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 989 | 994 | 930 | 932 | -62 | -6.2 | 16,800 |
| 09/10 | 957 | 1,040 | 957 | 994 | -6 | -0.6 | 6,500 |
| 09/09 | 961 | 1,030 | 940 | 1,000 | -5 | -0.5 | 8,200 |
| 09/08 | 1,031 | 1,071 | 932 | 1,005 | -95 | -8.6 | 13,300 |
| 09/07 | 1,000 | 1,172 | 970 | 1,100 | +77 | +7.5 | 32,400 |
| 09/06 | 927 | 1,036 | 907 | 1,023 | +115 | +12.7 | 19,100 |
| 09/05 | 788 | 908 | 780 | 908 | +108 | +13.5 | 20,700 |
| 09/04 | 829 | 895 | 790 | 800 | -79 | -9.0 | 33,100 |
| 09/03 | 719 | 921 | 675 | 879 | +175 | +24.9 | 21,000 |
| 09/02 | 869 | 869 | 676 | 704 | -169 | -19.4 | 52,600 |
| 09/01 | 990 | 990 | 830 | 873 | -97 | -10.0 | 14,600 |
| 08/12 | 1,000 | 1,019 | 890 | 970 | -19 | -1.9 | 15,100 |
| 08/11 | 980 | 990 | 930 | 989 | +29 | +3.0 | 6,600 |
| 08/10 | 931 | 980 | 910 | 960 | +47 | +5.2 | 6,900 |
| 08/09 | 1,041 | 1,084 | 900 | 913 | -107 | -10.5 | 19,200 |
| 08/08 | 1,020 | 1,114 | 980 | 1,020 | +20 | +2.0 | 12,600 |
| 08/07 | 1,052 | 1,238 | 944 | 1,000 | +9 | +0.9 | 27,000 |
| 08/06 | 1,051 | 1,100 | 970 | 991 | -39 | -3.8 | 12,500 |
| 08/05 | 1,030 | 1,130 | 920 | 1,030 | +20 | +2.0 | 12,300 |
| 08/04 | 1,000 | 1,040 | 930 | 1,010 | -13 | -1.3 | 6,400 |
| 08/03 | 1,129 | 1,130 | 870 | 1,023 | -77 | -7.0 | 15,400 |
| 08/02 | 1,244 | 1,251 | 1,020 | 1,100 | -142 | -11.4 | 11,200 |
| 08/01 | 1,258 | 1,301 | 1,130 | 1,242 | +7 | +0.6 | 18,300 |
| 07/12 | 1,295 | 1,320 | 1,230 | 1,235 | -85 | -6.4 | 63,300 |
| 07/11 | 1,330 | 1,350 | 1,295 | 1,320 | -40 | -2.9 | 24,000 |
| 07/10 | 1,350 | 1,370 | 1,330 | 1,360 | +10 | +0.7 | 43,400 |
| 07/09 | 1,350 | 1,371 | 1,300 | 1,350 | 0 | 0.0 | 16,400 |
| 07/08 | 1,351 | 1,370 | 1,339 | 1,350 | -34 | -2.5 | 45,900 |
| 07/07 | 1,373 | 1,388 | 1,349 | 1,384 | +6 | +0.4 | 66,700 |
| 07/06 | 1,299 | 1,450 | 1,275 | 1,378 | +101 | +7.9 | 114,300 |
▶︎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
