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 | 2,610 | -66 | -2.5 | 1,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/4 | 1,674 | 1,700 | 1,615 | 1,687 | +42 | +2.6 | 7,700 |
| 11/27 | 1,632 | 1,655 | 1,620 | 1,645 | +23 | +1.4 | 9,600 |
| 11/20 | 1,698 | 1,698 | 1,605 | 1,622 | +44 | +2.8 | 15,400 |
| 11/13 | 1,760 | 1,770 | 1,563 | 1,578 | -192 | -10.9 | 14,000 |
| 11/6 | 1,767 | 1,770 | 1,767 | 1,770 | +3 | +0.2 | 3,100 |
| 10/30 | 1,747 | 1,770 | 1,747 | 1,767 | +22 | +1.3 | 1,200 |
| 10/23 | 1,745 | 1,745 | 1,745 | 1,745 | +1 | +0.1 | 200 |
| 10/16 | 1,751 | 1,751 | 1,721 | 1,744 | -8 | -0.5 | 2,100 |
| 10/9 | 1,747 | 1,780 | 1,735 | 1,752 | +32 | +1.9 | 2,200 |
| 10/2 | 1,780 | 1,791 | 1,703 | 1,720 | -41 | -2.3 | 8,400 |
| 9/25 | 1,774 | 1,774 | 1,755 | 1,761 | +25 | +1.4 | 700 |
| 9/18 | 1,760 | 1,760 | 1,700 | 1,736 | -39 | -2.2 | 2,200 |
| 9/11 | 1,765 | 1,780 | 1,762 | 1,775 | +50 | +2.9 | 3,900 |
| 9/4 | 1,780 | 1,780 | 1,725 | 1,725 | -60 | -3.4 | 7,300 |
| 8/28 | 1,778 | 1,796 | 1,778 | 1,785 | +15 | +0.9 | 900 |
| 8/21 | 1,800 | 1,800 | 1,742 | 1,770 | -16 | -0.9 | 11,400 |
| 8/14 | 1,814 | 1,820 | 1,753 | 1,786 | +8 | +0.5 | 12,200 |
| 8/7 | 1,750 | 1,795 | 1,750 | 1,778 | +28 | +1.6 | 600 |
| 7/31 | 1,800 | 1,820 | 1,718 | 1,750 | -39 | -2.2 | 27,500 |
| 7/22 | 1,785 | 1,789 | 1,785 | 1,789 | +29 | +1.7 | 300 |
| 7/17 | 1,750 | 1,760 | 1,750 | 1,760 | +10 | +0.6 | 200 |
| 7/10 | 1,767 | 1,830 | 1,750 | 1,750 | -17 | -1.0 | 17,400 |
| 7/3 | 1,780 | 1,810 | 1,750 | 1,767 | +7 | +0.4 | 9,000 |
| 6/26 | 1,756 | 1,761 | 1,750 | 1,760 | +20 | +1.2 | 800 |
| 6/19 | 1,735 | 1,775 | 1,722 | 1,740 | +5 | +0.3 | 5,000 |
| 6/12 | 1,784 | 1,806 | 1,735 | 1,735 | -26 | -1.5 | 6,500 |
| 6/5 | 1,756 | 1,770 | 1,755 | 1,761 | +5 | +0.3 | 3,700 |
| 5/29 | 1,720 | 1,774 | 1,720 | 1,756 | ー | ー | 5,700 |
| 5/22 | ー | ー | ー | 1,720 | ー | ー | 0 |
| 5/15 | 1,700 | 1,789 | 1,700 | 1,720 | +8 | +0.5 | 3,300 |
▶︎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
