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) |
|---|---|---|---|---|---|---|---|
| 12/19 | 2,657 | 2,700 | 2,610 | 2,660 | -16 | -0.6 | 1,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 10/11 | 1,589 | 1,635 | 1,581 | 1,621 | +62 | +4.0 | 9,500 |
| 10/4 | 1,653 | 1,694 | 1,559 | 1,559 | -61 | -3.8 | 13,100 |
| 9/27 | 1,630 | 1,639 | 1,617 | 1,620 | -10 | -0.6 | 6,800 |
| 9/20 | 1,652 | 1,652 | 1,630 | 1,630 | +18 | +1.1 | 8,100 |
| 9/13 | 1,626 | 1,659 | 1,588 | 1,612 | -2 | -0.1 | 9,000 |
| 9/6 | 1,569 | 1,620 | 1,543 | 1,614 | +71 | +4.6 | 11,500 |
| 8/30 | 1,549 | 1,576 | 1,491 | 1,543 | -13 | -0.8 | 11,400 |
| 8/23 | 1,605 | 1,605 | 1,524 | 1,556 | -43 | -2.7 | 3,200 |
| 8/16 | 1,679 | 1,679 | 1,592 | 1,599 | -51 | -3.1 | 4,500 |
| 8/9 | 1,730 | 1,730 | 1,622 | 1,650 | -66 | -3.9 | 3,900 |
| 8/2 | 1,699 | 1,753 | 1,678 | 1,716 | +16 | +0.9 | 37,200 |
| 7/26 | 1,670 | 1,722 | 1,670 | 1,700 | +21 | +1.3 | 21,800 |
| 7/19 | 1,680 | 1,711 | 1,660 | 1,679 | -21 | -1.2 | 5,400 |
| 7/12 | 1,690 | 1,700 | 1,655 | 1,700 | +16 | +1.0 | 25,300 |
| 7/5 | 1,670 | 1,684 | 1,637 | 1,684 | +37 | +2.3 | 11,900 |
| 6/28 | 1,640 | 1,673 | 1,631 | 1,647 | +7 | +0.4 | 5,500 |
| 6/21 | 1,585 | 1,641 | 1,524 | 1,640 | +63 | +4.0 | 7,000 |
| 6/14 | 1,597 | 1,628 | 1,563 | 1,577 | +2 | +0.1 | 7,500 |
| 6/7 | 1,551 | 1,575 | 1,536 | 1,575 | +25 | +1.6 | 5,100 |
| 5/31 | 1,520 | 1,607 | 1,520 | 1,550 | +39 | +2.6 | 9,000 |
| 5/24 | 1,509 | 1,545 | 1,490 | 1,511 | +2 | +0.1 | 2,400 |
| 5/17 | 1,669 | 1,686 | 1,456 | 1,509 | -170 | -10.1 | 10,600 |
| 5/10 | 1,710 | 1,725 | 1,656 | 1,679 | -36 | -2.1 | 7,800 |
| 4/26 | 1,690 | 1,718 | 1,673 | 1,715 | +35 | +2.1 | 4,900 |
| 4/19 | 1,671 | 1,680 | 1,671 | 1,680 | -20 | -1.2 | 200 |
| 4/12 | 1,728 | 1,730 | 1,647 | 1,700 | -16 | -0.9 | 7,700 |
| 4/5 | 1,765 | 1,765 | 1,700 | 1,716 | -20 | -1.2 | 3,300 |
| 3/29 | 1,700 | 1,736 | 1,675 | 1,736 | -4 | -0.2 | 2,800 |
| 3/22 | 1,708 | 1,740 | 1,708 | 1,740 | ー | ー | 7,700 |
▶︎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
