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 | 2,700 | 2,643 | 2,650 | -26 | -1.0 | 2,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 8/26 | 1,945 | 1,945 | 1,905 | 1,920 | -18 | -0.9 | 1,300 |
| 8/19 | 1,950 | 1,950 | 1,880 | 1,938 | -12 | -0.6 | 1,700 |
| 8/12 | 1,913 | 1,979 | 1,903 | 1,950 | +30 | +1.6 | 4,400 |
| 8/5 | 1,964 | 1,970 | 1,877 | 1,920 | -5 | -0.3 | 11,700 |
| 7/29 | 1,821 | 1,925 | 1,741 | 1,925 | +90 | +4.9 | 9,800 |
| 7/22 | 1,878 | 1,900 | 1,761 | 1,835 | -5 | -0.3 | 3,500 |
| 7/15 | 1,804 | 1,899 | 1,801 | 1,840 | +72 | +4.1 | 18,200 |
| 7/8 | 1,702 | 1,779 | 1,676 | 1,768 | +106 | +6.4 | 12,000 |
| 7/1 | 1,680 | 1,710 | 1,653 | 1,662 | -18 | -1.1 | 8,700 |
| 6/24 | 1,678 | 1,709 | 1,615 | 1,680 | -5 | -0.3 | 9,300 |
| 6/17 | 1,710 | 1,711 | 1,640 | 1,685 | -35 | -2.0 | 7,000 |
| 6/10 | 1,799 | 1,800 | 1,708 | 1,720 | -60 | -3.4 | 27,000 |
| 6/3 | 1,772 | 1,792 | 1,772 | 1,780 | 0 | 0.0 | 10,200 |
| 5/27 | 1,759 | 1,800 | 1,730 | 1,780 | +21 | +1.2 | 6,000 |
| 5/20 | 1,786 | 1,789 | 1,752 | 1,759 | -27 | -1.5 | 1,700 |
| 5/13 | 1,734 | 1,800 | 1,725 | 1,786 | +52 | +3.0 | 8,800 |
| 5/6 | 1,758 | 1,758 | 1,727 | 1,734 | -16 | -0.9 | 3,900 |
| 4/28 | 1,745 | 1,770 | 1,725 | 1,750 | -2 | -0.1 | 10,400 |
| 4/22 | 1,778 | 1,778 | 1,733 | 1,752 | -28 | -1.6 | 7,400 |
| 4/15 | 1,841 | 1,841 | 1,735 | 1,780 | -65 | -3.5 | 16,300 |
| 4/8 | 1,932 | 1,932 | 1,825 | 1,845 | -87 | -4.5 | 19,400 |
| 4/1 | 1,939 | 1,988 | 1,920 | 1,932 | -7 | -0.4 | 6,600 |
| 3/25 | 1,945 | 1,945 | 1,900 | 1,939 | -9 | -0.5 | 5,700 |
| 3/18 | 1,972 | 1,972 | 1,933 | 1,948 | +16 | +0.8 | 1,900 |
| 3/11 | 2,070 | 2,070 | 1,900 | 1,932 | -159 | -7.6 | 12,900 |
| 3/4 | 2,083 | 2,125 | 2,027 | 2,091 | +49 | +2.4 | 3,300 |
| 2/25 | 1,959 | 2,042 | 1,959 | 2,042 | +34 | +1.7 | 2,300 |
| 2/18 | 2,006 | 2,099 | 2,000 | 2,008 | -147 | -6.8 | 2,800 |
| 2/10 | 2,109 | 2,187 | 2,109 | 2,155 | +77 | +3.7 | 3,300 |
| 2/4 | 2,049 | 2,099 | 2,001 | 2,078 | +37 | +1.8 | 3,800 |
▶︎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
