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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 1,721 | 1,768 | 1,701 | 1,712 | +7 | +0.4 | 2,100 |
| 5/1 | 1,705 | 1,770 | 1,701 | 1,705 | +4 | +0.2 | 7,200 |
| 4/24 | 1,700 | 1,701 | 1,699 | 1,701 | +1 | +0.1 | 500 |
| 4/17 | 1,700 | 1,700 | 1,685 | 1,700 | -10 | -0.6 | 4,400 |
| 4/10 | 1,660 | 1,750 | 1,650 | 1,710 | +10 | +0.6 | 4,100 |
| 4/3 | 1,720 | 1,760 | 1,700 | 1,700 | -16 | -0.9 | 8,400 |
| 3/27 | 1,750 | 1,752 | 1,715 | 1,716 | -34 | -1.9 | 5,500 |
| 3/19 | 1,755 | 1,756 | 1,750 | 1,750 | -20 | -1.1 | 6,800 |
| 3/13 | 1,801 | 1,839 | 1,755 | 1,770 | -40 | -2.2 | 13,900 |
| 3/6 | 1,839 | 1,888 | 1,810 | 1,810 | +8 | +0.4 | 7,500 |
| 2/28 | 1,800 | 1,820 | 1,800 | 1,802 | +2 | +0.1 | 9,300 |
| 2/21 | 1,804 | 1,804 | 1,800 | 1,800 | -32 | -1.8 | 5,800 |
| 2/14 | 1,836 | 1,852 | 1,786 | 1,832 | +32 | +1.8 | 8,200 |
| 2/7 | 1,735 | 1,800 | 1,730 | 1,800 | +69 | +4.0 | 2,700 |
| 1/31 | 1,710 | 1,745 | 1,710 | 1,731 | +29 | +1.7 | 5,400 |
| 1/24 | 1,719 | 1,719 | 1,700 | 1,702 | +2 | +0.1 | 1,500 |
| 1/17 | 1,724 | 1,724 | 1,700 | 1,700 | 0 | 0.0 | 2,000 |
| 1/10 | 1,700 | 1,705 | 1,677 | 1,700 | +15 | +0.9 | 8,200 |
| 12/30 | 1,668 | 1,686 | 1,668 | 1,685 | +17 | +1.0 | 1,300 |
| 12/27 | 1,626 | 1,673 | 1,626 | 1,668 | +2 | +0.1 | 7,800 |
| 12/20 | 1,656 | 1,689 | 1,656 | 1,666 | +16 | +1.0 | 500 |
| 12/13 | 1,693 | 1,719 | 1,650 | 1,650 | -35 | -2.1 | 11,300 |
| 12/6 | 1,694 | 1,694 | 1,670 | 1,685 | 0 | 0.0 | 6,200 |
| 11/29 | 1,632 | 1,689 | 1,628 | 1,685 | +55 | +3.4 | 5,600 |
| 11/22 | 1,651 | 1,655 | 1,630 | 1,630 | -25 | -1.5 | 2,400 |
| 11/15 | 1,667 | 1,680 | 1,650 | 1,655 | +21 | +1.3 | 3,800 |
| 11/8 | 1,620 | 1,634 | 1,610 | 1,634 | +24 | +1.5 | 7,200 |
| 11/1 | 1,632 | 1,653 | 1,610 | 1,610 | +5 | +0.3 | 10,300 |
| 10/25 | 1,607 | 1,613 | 1,590 | 1,605 | -14 | -0.9 | 2,400 |
| 10/18 | 1,610 | 1,629 | 1,545 | 1,619 | -2 | -0.1 | 4,200 |
▶︎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
