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) |
---|---|---|---|---|---|---|---|
07/05 | 1,309 | 1,328 | 1,250 | 1,277 | +4 | +0.3 | 29,200 |
07/04 | 1,299 | 1,300 | 1,250 | 1,273 | -57 | -4.3 | 16,300 |
07/03 | 1,281 | 1,330 | 1,249 | 1,330 | +11 | +0.8 | 25,500 |
07/02 | 1,289 | 1,348 | 1,250 | 1,319 | +39 | +3.1 | 34,200 |
07/01 | 1,302 | 1,350 | 1,239 | 1,280 | +3 | +0.2 | 32,200 |
06/12 | 1,197 | 1,299 | 1,197 | 1,277 | +104 | +8.9 | 55,900 |
06/11 | 1,200 | 1,301 | 1,100 | 1,173 | -27 | -2.3 | 25,600 |
06/10 | 1,168 | 1,205 | 1,100 | 1,200 | +50 | +4.4 | 26,600 |
06/09 | 1,300 | 1,343 | 1,105 | 1,150 | -140 | -10.9 | 24,000 |
06/08 | 1,301 | 1,443 | 1,250 | 1,290 | +4 | +0.3 | 35,300 |
06/07 | 1,399 | 1,520 | 1,250 | 1,286 | -114 | -8.1 | 58,100 |
06/06 | 1,396 | 1,425 | 1,240 | 1,400 | +5 | +0.4 | 85,300 |
06/05 | 1,319 | 1,817 | 1,280 | 1,395 | +75 | +5.7 | 296,500 |
06/04 | 1,385 | 1,420 | 1,280 | 1,320 | -65 | -4.7 | 41,600 |
06/03 | 1,430 | 1,450 | 1,319 | 1,385 | -45 | -3.2 | 31,700 |
06/02 | 1,550 | 1,550 | 1,301 | 1,430 | -120 | -7.7 | 73,300 |
06/01 | 1,445 | 1,601 | 1,429 | 1,550 | +105 | +7.3 | 114,200 |
05/12 | 1,370 | 1,460 | 1,350 | 1,445 | +110 | +8.2 | 129,900 |
05/11 | 1,400 | 1,400 | 1,330 | 1,335 | -14 | -1.0 | 45,700 |
05/10 | 1,180 | 1,510 | 1,180 | 1,349 | +189 | +16.3 | 132,000 |
05/09 | 1,349 | 1,350 | 1,150 | 1,160 | -188 | -14.0 | 31,500 |
05/08 | 1,340 | 1,370 | 1,269 | 1,348 | +13 | +1.0 | 34,400 |
05/07 | 1,200 | 1,345 | 1,180 | 1,335 | +135 | +11.3 | 46,600 |
05/06 | 1,160 | 1,290 | 1,160 | 1,200 | +70 | +6.2 | 42,400 |
05/05 | 1,259 | 1,310 | 1,048 | 1,130 | -125 | -10.0 | 68,400 |
05/04 | 1,565 | 1,570 | 1,200 | 1,255 | -305 | -19.6 | 49,800 |
05/03 | 1,570 | 1,600 | 1,530 | 1,560 | 0 | 0.0 | 16,700 |
05/02 | 1,600 | 1,600 | 1,480 | 1,560 | -60 | -3.7 | 50,600 |
05/01 | 1,620 | 1,625 | 1,590 | 1,620 | 0 | 0.0 | 87,000 |
04/12 | 1,500 | 1,620 | 1,490 | 1,620 | +100 | +6.6 | 119,900 |
▶︎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