日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東京コスモス電機(6772)の株価時系列情報

東京コスモス電機(6772)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2023/12/29 3,215 3,235 3,195 3,210 2,200
2023/12/28 3,175 3,215 3,155 3,155 1,700
2023/12/27 3,155 3,210 3,155 3,185 1,500
2023/12/26 3,195 3,210 3,180 3,195 3,300
2023/12/25 3,215 3,215 3,095 3,170 3,000
2023/12/22 3,180 3,210 3,170 3,205 2,300
2023/12/21 3,155 3,205 3,155 3,205 1,000
2023/12/19 3,210 3,215 3,200 3,210 800
2023/12/18 3,150 3,200 3,145 3,200 2,000
2023/12/15 3,180 3,200 3,180 3,180 600
2023/12/14 3,180 3,200 3,180 3,200 900
2023/12/13 3,225 3,225 3,180 3,220 1,200
2023/12/12 3,195 3,220 3,195 3,220 21,200
2023/12/11 3,210 3,210 3,155 3,175 2,100
2023/12/08 3,135 3,210 3,135 3,205 3,000
2023/12/07 3,130 3,235 3,130 3,185 3,300
2023/12/06 3,210 3,220 3,195 3,200 1,200
2023/12/05 3,185 3,210 3,170 3,210 3,000
2023/12/04 3,235 3,235 3,095 3,190 7,800
2023/12/01 3,320 3,325 3,200 3,300 4,200
2023/11/30 3,250 3,295 3,235 3,270 2,100
2023/11/29 3,235 3,285 3,210 3,240 5,400
2023/11/28 3,185 3,210 3,155 3,170 2,500
2023/11/27 3,195 3,220 3,110 3,215 5,500
2023/11/24 3,235 3,235 3,190 3,195 1,400
2023/11/22 3,205 3,210 3,195 3,200 1,500
2023/11/21 3,155 3,200 3,155 3,200 3,300
2023/11/20 3,175 3,225 3,170 3,170 3,800
2023/11/17 3,120 3,220 3,090 3,220 7,100
2023/11/16 3,125 3,185 3,125 3,180 2,200
2023/11/15 3,200 3,260 3,140 3,145 5,800
2023/11/14 3,205 3,250 3,190 3,205 6,500
2023/11/13 3,320 3,320 3,180 3,210 9,300
2023/11/10 3,200 3,700 3,090 3,360 26,800
2023/11/08 3,210 3,230 3,175 3,200 10,600
2023/11/07 3,240 3,240 3,210 3,210 1,100
2023/11/06 3,230 3,230 3,200 3,210 1,800
2023/11/02 3,230 3,230 3,205 3,205 400
2023/10/31 3,265 3,265 3,220 3,230 900
2023/10/30 3,200 3,250 3,200 3,210 3,200
2023/10/26 3,185 3,185 3,175 3,175 400
2023/10/25 3,200 3,200 3,175 3,185 1,100
2023/10/24 3,140 3,215 3,110 3,215 7,400
2023/10/23 3,140 3,165 3,100 3,115 900
2023/10/20 3,205 3,205 3,160 3,160 500
2023/10/19 3,180 3,220 3,170 3,170 1,200
2023/10/18 3,080 3,290 3,080 3,225 7,200
2023/10/17 3,150 3,165 3,135 3,150 1,700
2023/10/16 3,110 3,185 3,110 3,155 3,600
2023/10/13 3,150 3,160 3,135 3,150 4,200
2023/10/12 3,130 3,170 3,130 3,150 2,700
2023/10/11 3,175 3,175 3,010 3,155 3,400
2023/10/10 3,150 3,155 3,125 3,150 1,400
2023/10/06 3,170 3,170 3,140 3,150 700
2023/10/05 3,170 3,170 3,100 3,150 6,300
2023/10/04 2,885 3,145 2,885 3,110 11,300
2023/10/03 3,125 3,160 3,005 3,005 9,800
2023/10/02 3,140 3,200 3,140 3,160 2,600
2023/09/29 3,180 3,180 3,140 3,150 1,300
2023/09/28 3,150 3,185 3,135 3,185 1,200
2023/09/27 3,150 3,195 3,040 3,155 3,700
2023/09/26 3,090 3,190 3,080 3,160 2,600
2023/09/25 3,200 3,200 3,120 3,145 1,500
2023/09/22 3,090 3,155 3,090 3,155 1,700
2023/09/21 3,125 3,235 3,125 3,155 5,400
2023/09/20 3,160 3,180 3,115 3,150 6,800
2023/09/19 3,170 3,170 3,165 3,165 900
2023/09/15 3,165 3,190 3,060 3,165 5,600
2023/09/14 3,025 3,185 2,991 3,170 13,400
2023/09/13 2,975 3,065 2,975 3,065 1,000
2023/09/12 3,070 3,070 3,015 3,045 1,600
2023/09/11 3,015 3,070 3,000 3,045 3,800
2023/09/08 3,000 3,000 2,997 2,997 200
2023/09/07 3,030 3,065 3,005 3,005 1,900
2023/09/06 3,020 3,075 2,940 3,075 3,500
2023/09/05 3,025 3,080 2,999 3,040 8,200
2023/09/04 2,999 3,025 2,990 3,025 6,300
2023/09/01 2,881 3,015 2,881 2,999 13,900
2023/08/31 2,911 2,930 2,911 2,930 500
2023/08/30 2,921 2,954 2,904 2,941 3,700
2023/08/29 2,956 2,969 2,923 2,943 23,800
2023/08/28 2,899 2,959 2,850 2,951 10,600
2023/08/25 2,900 2,941 2,900 2,938 5,100
2023/08/24 2,897 2,913 2,847 2,900 2,000
2023/08/23 2,898 2,898 2,897 2,897 400
2023/08/22 2,819 2,909 2,774 2,875 7,300
2023/08/21 2,731 2,828 2,731 2,804 3,900
2023/08/18 2,774 2,774 2,584 2,739 13,100
2023/08/17 2,840 2,850 2,792 2,798 4,100
2023/08/16 2,846 2,870 2,840 2,840 1,500
2023/08/15 2,904 2,920 2,817 2,863 17,100
2023/08/14 2,931 2,965 2,828 2,904 13,600
2023/08/10 2,650 2,936 2,600 2,928 37,200
2023/08/09 2,599 2,633 2,561 2,626 10,300
2023/08/08 2,630 2,650 2,583 2,586 8,300
2023/08/07 2,660 2,660 2,620 2,625 2,500
2023/08/04 2,605 2,687 2,605 2,663 2,600
2023/08/03 2,652 2,658 2,603 2,605 5,900
2023/08/02 2,805 2,805 2,632 2,652 12,400
2023/08/01 2,894 2,895 2,805 2,805 4,200
2023/07/31 2,940 2,940 2,834 2,871 12,900
2023/07/28 2,772 2,933 2,772 2,840 6,200
2023/07/27 2,878 2,878 2,788 2,821 3,500
2023/07/26 2,854 2,871 2,804 2,871 4,500
2023/07/25 2,850 2,850 2,720 2,804 14,200
2023/07/24 2,721 2,850 2,697 2,850 14,900
2023/07/21 2,694 2,700 2,646 2,685 4,500
2023/07/19 2,766 2,777 2,703 2,744 3,600
2023/07/18 2,617 2,749 2,617 2,704 4,300
2023/07/14 2,776 2,776 2,767 2,767 200
2023/07/13 2,735 2,736 2,720 2,728 800
2023/07/12 2,767 2,770 2,728 2,728 2,800
2023/07/11 2,719 2,794 2,678 2,794 7,100
2023/07/10 2,805 2,847 2,710 2,768 11,100
2023/07/07 2,789 2,905 2,770 2,905 9,100
2023/07/06 2,826 2,915 2,819 2,889 4,000
2023/07/05 2,910 2,910 2,801 2,839 19,300
2023/07/04 2,992 2,992 2,910 2,960 8,900
2023/07/03 2,938 3,010 2,920 2,992 11,200
2023/06/30 2,905 2,969 2,868 2,925 7,500
2023/06/29 2,831 2,924 2,831 2,905 8,000
2023/06/28 2,879 2,886 2,811 2,817 6,200
2023/06/27 2,820 2,858 2,779 2,858 5,000
2023/06/26 2,741 2,850 2,732 2,820 6,900
2023/06/23 2,801 2,828 2,722 2,783 15,600
2023/06/22 2,909 2,950 2,812 2,841 12,500
2023/06/21 2,969 3,030 2,953 2,956 10,700
2023/06/20 2,990 3,035 2,943 3,000 13,100
2023/06/19 2,954 3,025 2,916 3,005 17,100
2023/06/16 2,928 2,954 2,858 2,954 10,500
2023/06/15 2,900 2,938 2,851 2,916 9,700
2023/06/14 2,865 2,964 2,865 2,926 14,900
2023/06/13 2,867 2,905 2,829 2,865 9,700
2023/06/12 2,800 2,866 2,800 2,831 6,500
2023/06/09 2,702 2,858 2,702 2,850 27,300
2023/06/08 2,779 2,784 2,701 2,702 11,200
2023/06/07 2,799 2,834 2,724 2,800 15,900
2023/06/06 2,760 2,822 2,734 2,777 18,000
2023/06/05 2,695 2,761 2,643 2,760 20,600
2023/06/02 2,698 2,730 2,660 2,696 16,100
2023/06/01 2,510 2,734 2,510 2,714 62,600
2023/05/31 2,482 2,586 2,480 2,491 39,900
2023/05/30 2,530 2,556 2,463 2,524 21,500
2023/05/29 2,466 2,538 2,460 2,534 30,700
2023/05/26 2,332 2,485 2,330 2,464 41,100
2023/05/25 2,351 2,355 2,330 2,335 15,800
2023/05/24 2,332 2,377 2,319 2,360 23,800
2023/05/23 2,314 2,340 2,311 2,333 18,600
2023/05/22 2,276 2,330 2,265 2,330 14,800
2023/05/19 2,268 2,299 2,268 2,277 14,800
2023/05/18 2,296 2,308 2,252 2,268 8,200
2023/05/17 2,260 2,320 2,228 2,266 19,200
2023/05/16 2,196 2,260 2,173 2,260 22,200
2023/05/15 2,161 2,197 2,070 2,197 58,200
2023/05/12 2,259 2,259 2,215 2,216 13,500
2023/05/11 2,347 2,363 2,264 2,265 26,200
2023/05/10 2,310 2,310 2,275 2,310 7,500
2023/05/09 2,361 2,361 2,257 2,310 9,200
2023/05/08 2,259 2,330 2,230 2,311 19,200
2023/05/02 2,324 2,369 2,226 2,261 40,500
2023/05/01 2,184 2,389 2,140 2,295 100,600
2023/04/28 2,025 2,045 2,012 2,045 2,700
2023/04/27 2,010 2,025 2,004 2,025 2,600
2023/04/26 1,991 2,001 1,960 1,997 14,600
2023/04/25 2,007 2,016 1,991 1,992 6,200
2023/04/24 2,049 2,049 1,981 2,019 6,800
2023/04/21 2,076 2,076 2,054 2,054 1,600
2023/04/20 2,070 2,085 2,068 2,085 1,400
2023/04/19 2,095 2,095 2,063 2,063 4,000
2023/04/18 2,025 2,120 2,025 2,094 11,000
2023/04/17 2,010 2,030 2,010 2,022 4,500
2023/04/14 2,023 2,023 2,000 2,015 1,500
2023/04/13 2,002 2,029 1,994 2,007 12,300
2023/04/12 2,011 2,014 1,982 2,014 10,400
2023/04/11 2,016 2,029 1,994 2,011 11,000
2023/04/10 1,999 2,005 1,980 1,980 3,400
2023/04/07 1,997 1,997 1,956 1,963 7,500
2023/04/06 2,053 2,058 1,968 1,980 19,400
2023/04/05 2,100 2,106 2,046 2,050 9,700
2023/04/04 2,103 2,125 2,092 2,123 10,800
2023/04/03 2,228 2,233 2,146 2,146 10,100
2023/03/31 2,170 2,200 2,167 2,178 14,200
2023/03/30 2,240 2,258 2,240 2,244 1,600
2023/03/29 2,240 2,247 2,214 2,214 3,200
2023/03/28 2,195 2,247 2,189 2,194 4,100
2023/03/27 2,214 2,247 2,178 2,245 6,200
2023/03/24 2,220 2,240 2,150 2,214 8,700
2023/03/23 2,168 2,240 2,168 2,240 6,600
2023/03/22 2,101 2,218 2,084 2,218 17,500
2023/03/20 2,110 2,110 2,045 2,099 12,500
2023/03/17 2,167 2,174 2,125 2,125 7,500
2023/03/16 2,111 2,160 2,078 2,155 13,700
2023/03/15 2,164 2,192 2,135 2,174 10,500
2023/03/14 2,172 2,190 2,083 2,126 13,200
2023/03/13 2,246 2,246 2,148 2,213 27,900
2023/03/10 2,302 2,333 2,295 2,295 8,200
2023/03/09 2,358 2,376 2,321 2,322 8,500
2023/03/08 2,355 2,391 2,315 2,391 10,100
2023/03/07 2,450 2,450 2,341 2,354 12,400
2023/03/06 2,299 2,400 2,297 2,381 27,200
2023/03/03 2,302 2,302 2,240 2,264 15,000
2023/03/02 2,221 2,310 2,221 2,293 16,800
2023/03/01 2,230 2,260 2,187 2,211 16,500
2023/02/28 2,247 2,321 2,228 2,245 31,400
2023/02/27 2,277 2,348 2,228 2,246 24,200
2023/02/24 2,408 2,408 2,240 2,254 53,100
2023/02/22 2,497 2,567 2,384 2,408 61,500
2023/02/21 2,191 2,550 2,191 2,489 152,100
2023/02/20 2,193 2,248 2,160 2,172 25,800
2023/02/17 2,014 2,224 2,001 2,212 47,300
2023/02/16 1,987 2,017 1,961 2,017 12,900
2023/02/15 1,971 1,994 1,944 1,987 12,700
2023/02/14 1,991 1,991 1,949 1,964 10,100
2023/02/13 2,030 2,047 1,970 1,998 26,500
2023/02/10 1,980 2,024 1,950 2,024 12,900
2023/02/09 1,943 1,980 1,935 1,980 1,800
2023/02/08 1,912 1,943 1,907 1,943 1,700
2023/02/07 1,944 1,951 1,940 1,940 2,200
2023/02/06 2,002 2,002 1,935 1,944 5,100
2023/02/03 1,907 1,944 1,895 1,944 11,400
2023/02/02 1,910 1,919 1,910 1,916 2,200
2023/02/01 1,914 1,920 1,900 1,911 1,700
2023/01/31 1,886 1,914 1,886 1,914 1,500
2023/01/30 1,884 1,900 1,880 1,885 3,000
2023/01/27 1,909 1,909 1,883 1,903 1,700
2023/01/26 1,928 1,932 1,890 1,909 2,700
2023/01/25 1,949 1,949 1,914 1,926 2,200
2023/01/24 1,921 1,944 1,921 1,933 500
2023/01/23 1,913 1,926 1,900 1,926 800
2023/01/20 1,905 1,905 1,889 1,905 1,300
2023/01/19 1,901 1,905 1,882 1,905 1,100
2023/01/18 1,865 1,903 1,865 1,901 1,600
2023/01/17 1,881 1,910 1,862 1,862 1,900
2023/01/16 1,941 1,941 1,881 1,881 2,500
2023/01/13 1,999 1,999 1,941 1,941 6,600
2023/01/12 2,017 2,017 1,980 2,000 3,700
2023/01/11 2,018 2,019 1,990 2,019 8,800
2023/01/10 1,921 2,050 1,921 2,030 25,300
2023/01/06 1,910 1,929 1,835 1,899 6,500
2023/01/05 1,951 1,951 1,871 1,940 9,000
2023/01/04 1,877 1,979 1,843 1,942 13,700

このページの先頭へ