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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/18 | 2,657 | 2,693 | 2,643 | 2,693 | +17 | +0.6 | 300 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
12/13 | 2,575 | 2,774 | 2,575 | 2,676 | +106 | +4.1 | 14,400 |
12/6 | 2,491 | 2,605 | 2,460 | 2,570 | +80 | +3.2 | 6,500 |
11/29 | 2,520 | 2,535 | 2,451 | 2,490 | -30 | -1.2 | 4,300 |
11/22 | 2,550 | 2,558 | 2,492 | 2,520 | -90 | -3.5 | 4,200 |
11/15 | 2,450 | 2,630 | 2,434 | 2,610 | +160 | +6.5 | 15,000 |
11/8 | 2,445 | 2,450 | 2,440 | 2,450 | +21 | +0.9 | 2,000 |
11/1 | 2,368 | 2,470 | 2,368 | 2,429 | +67 | +2.8 | 3,400 |
10/25 | 2,450 | 2,451 | 2,362 | 2,362 | -79 | -3.2 | 3,000 |
10/18 | 2,386 | 2,441 | 2,380 | 2,441 | +53 | +2.2 | 1,000 |
10/11 | 2,345 | 2,388 | 2,304 | 2,388 | +68 | +2.9 | 3,100 |
10/4 | 2,395 | 2,395 | 2,305 | 2,320 | -80 | -3.3 | 4,300 |
9/27 | 2,315 | 2,410 | 2,315 | 2,400 | +68 | +2.9 | 3,400 |
9/20 | 2,305 | 2,332 | 2,300 | 2,332 | +20 | +0.9 | 900 |
9/13 | 2,440 | 2,467 | 2,309 | 2,312 | -78 | -3.3 | 2,800 |
9/6 | 2,485 | 2,485 | 2,370 | 2,390 | -111 | -4.4 | 2,500 |
8/30 | 2,560 | 2,560 | 2,470 | 2,501 | -59 | -2.3 | 5,000 |
8/23 | 2,318 | 2,560 | 2,318 | 2,560 | +240 | +10.3 | 7,100 |
8/16 | 2,399 | 2,399 | 2,287 | 2,320 | -94 | -3.9 | 3,200 |
8/9 | 2,264 | 2,414 | 2,175 | 2,414 | 0 | 0.0 | 7,000 |
8/2 | 2,472 | 2,600 | 2,402 | 2,414 | -37 | -1.5 | 23,200 |
7/26 | 2,340 | 2,455 | 2,332 | 2,451 | +61 | +2.6 | 7,000 |
7/19 | 2,433 | 2,440 | 2,308 | 2,390 | -49 | -2.0 | 4,700 |
7/12 | 2,330 | 2,450 | 2,330 | 2,439 | +116 | +5.0 | 24,000 |
7/5 | 2,293 | 2,340 | 2,260 | 2,323 | +75 | +3.3 | 14,300 |
6/28 | 2,196 | 2,266 | 2,196 | 2,248 | +53 | +2.4 | 5,300 |
6/21 | 2,217 | 2,217 | 2,171 | 2,195 | -22 | -1.0 | 2,100 |
6/14 | 2,315 | 2,315 | 2,191 | 2,217 | -62 | -2.7 | 3,300 |
6/7 | 2,209 | 2,279 | 2,200 | 2,279 | +78 | +3.5 | 2,000 |
5/31 | 2,190 | 2,240 | 2,161 | 2,201 | +11 | +0.5 | 5,200 |
5/24 | 2,216 | 2,229 | 2,171 | 2,190 | -35 | -1.6 | 6,600 |
▶︎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