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 |
|---|---|---|---|---|---|
| 2026/02/10 | 1,525 | 1,532 | 1,499 | 1,523 | 3,400 |
| 2026/02/09 | 1,581 | 1,581 | 1,534 | 1,534 | 4,800 |
| 2026/02/06 | 1,477 | 1,510 | 1,442 | 1,501 | 3,700 |
| 2026/02/05 | 1,475 | 1,477 | 1,460 | 1,477 | 1,600 |
| 2026/02/04 | 1,470 | 1,476 | 1,461 | 1,461 | 4,200 |
| 2026/02/03 | 1,455 | 1,470 | 1,455 | 1,470 | 4,400 |
| 2026/02/02 | 1,499 | 1,499 | 1,460 | 1,460 | 3,900 |
| 2026/01/30 | 1,417 | 1,470 | 1,417 | 1,470 | 6,900 |
| 2026/01/29 | 1,416 | 1,427 | 1,415 | 1,417 | 3,900 |
| 2026/01/28 | 1,420 | 1,432 | 1,420 | 1,427 | 2,500 |
| 2026/01/27 | 1,415 | 1,440 | 1,415 | 1,432 | 5,600 |
| 2026/01/26 | 1,443 | 1,443 | 1,432 | 1,432 | 900 |
| 2026/01/23 | 1,440 | 1,440 | 1,412 | 1,432 | 4,700 |
| 2026/01/22 | 1,419 | 1,445 | 1,411 | 1,440 | 9,800 |
| 2026/01/21 | 1,419 | 1,422 | 1,402 | 1,415 | 6,600 |
| 2026/01/20 | 1,450 | 1,450 | 1,416 | 1,440 | 6,400 |
| 2026/01/19 | 1,434 | 1,450 | 1,425 | 1,450 | 8,800 |
| 2026/01/16 | 1,492 | 1,506 | 1,348 | 1,442 | 31,000 |
| 2026/01/15 | 1,524 | 1,527 | 1,435 | 1,492 | 9,900 |
| 2026/01/14 | 1,536 | 1,539 | 1,515 | 1,520 | 4,800 |
| 2026/01/13 | 1,541 | 1,595 | 1,522 | 1,536 | 23,100 |
| 2026/01/09 | 1,510 | 1,547 | 1,510 | 1,531 | 2,900 |
| 2026/01/08 | 1,514 | 1,537 | 1,514 | 1,521 | 2,200 |
| 2026/01/07 | 1,528 | 1,535 | 1,501 | 1,529 | 2,500 |
| 2026/01/06 | 1,532 | 1,558 | 1,500 | 1,530 | 11,500 |
| 2026/01/05 | 1,604 | 1,610 | 1,572 | 1,572 | 6,700 |
| 2025/12/30 | 1,610 | 1,640 | 1,600 | 1,600 | 8,600 |
| 2025/12/29 | 1,610 | 1,685 | 1,609 | 1,650 | 6,900 |
| 2025/12/29 | 1 -> 5.00 分割 | ||||
| 2025/12/26 | 8,240 | 8,300 | 8,200 | 8,250 | 1,100 |
| 2025/12/25 | 8,300 | 8,550 | 8,110 | 8,250 | 3,200 |
| 2025/12/24 | 8,690 | 8,840 | 8,400 | 8,550 | 2,500 |
| 2025/12/23 | 8,990 | 8,990 | 8,990 | 8,990 | 200 |
| 2025/12/19 | 9,010 | 9,010 | 9,010 | 9,010 | 100 |
| 2025/12/18 | 9,160 | 9,160 | 8,910 | 8,910 | 1,300 |
| 2025/12/17 | 9,150 | 9,150 | 9,010 | 9,010 | 200 |
| 2025/12/15 | 9,290 | 9,290 | 9,290 | 9,290 | 100 |
| 2025/12/12 | 9,000 | 9,150 | 9,000 | 9,150 | 400 |
| 2025/12/11 | 9,170 | 9,170 | 9,020 | 9,040 | 400 |
| 2025/12/10 | 9,170 | 9,290 | 9,010 | 9,290 | 900 |
| 2025/12/09 | 9,060 | 9,120 | 9,010 | 9,020 | 400 |
| 2025/12/08 | 9,290 | 9,290 | 9,160 | 9,160 | 600 |
| 2025/12/05 | 9,180 | 9,210 | 9,060 | 9,210 | 300 |
| 2025/12/04 | 9,030 | 9,330 | 9,030 | 9,330 | 400 |
| 2025/12/03 | 8,980 | 9,350 | 8,980 | 9,050 | 1,500 |
| 2025/12/02 | 9,160 | 9,190 | 8,890 | 8,980 | 1,300 |
| 2025/12/01 | 9,010 | 9,400 | 9,010 | 9,010 | 11,100 |
| 2025/11/28 | 8,960 | 8,970 | 8,630 | 8,630 | 4,500 |
| 2025/11/27 | 8,680 | 8,680 | 8,680 | 8,680 | 100 |
| 2025/11/26 | 8,830 | 8,830 | 8,830 | 8,830 | 100 |
| 2025/11/25 | 8,950 | 8,990 | 8,770 | 8,770 | 900 |
| 2025/11/21 | 8,760 | 8,990 | 8,760 | 8,910 | 600 |
| 2025/11/20 | 8,790 | 8,790 | 8,790 | 8,790 | 200 |
| 2025/11/19 | 8,710 | 8,850 | 8,560 | 8,730 | 1,200 |
| 2025/11/18 | 8,400 | 8,570 | 8,400 | 8,570 | 500 |
| 2025/11/17 | 8,400 | 8,550 | 8,400 | 8,550 | 400 |
| 2025/11/14 | 8,580 | 8,580 | 8,350 | 8,410 | 700 |
| 2025/11/13 | 8,560 | 8,730 | 8,400 | 8,580 | 2,200 |
| 2025/11/12 | 8,710 | 8,710 | 8,710 | 8,710 | 100 |
| 2025/11/10 | 8,860 | 8,860 | 8,710 | 8,710 | 300 |
| 2025/11/07 | 8,860 | 8,860 | 8,860 | 8,860 | 100 |
| 2025/11/06 | 8,460 | 8,620 | 8,460 | 8,570 | 500 |
| 2025/11/05 | 8,500 | 8,540 | 8,500 | 8,540 | 200 |
| 2025/11/04 | 8,510 | 8,510 | 8,430 | 8,430 | 300 |
| 2025/10/31 | 8,600 | 8,600 | 8,600 | 8,600 | 100 |
| 2025/10/30 | 8,690 | 8,690 | 8,500 | 8,670 | 900 |
| 2025/10/29 | 8,830 | 8,830 | 8,460 | 8,690 | 1,800 |
| 2025/10/28 | 8,750 | 8,830 | 8,680 | 8,680 | 300 |
| 2025/10/27 | 8,650 | 8,770 | 8,650 | 8,700 | 1,000 |
| 2025/10/24 | 8,550 | 8,630 | 8,550 | 8,630 | 200 |
| 2025/10/23 | 8,850 | 8,850 | 8,700 | 8,700 | 300 |
| 2025/10/21 | 8,840 | 8,840 | 8,700 | 8,700 | 600 |
| 2025/10/20 | 8,310 | 8,690 | 8,210 | 8,690 | 1,900 |
| 2025/10/17 | 8,310 | 8,320 | 8,200 | 8,200 | 400 |
| 2025/10/16 | 8,250 | 8,370 | 8,250 | 8,290 | 4,700 |
| 2025/10/15 | 8,360 | 8,390 | 8,100 | 8,250 | 5,600 |
| 2025/10/14 | 8,650 | 8,680 | 8,450 | 8,510 | 6,700 |
| 2025/10/10 | 8,790 | 8,970 | 8,640 | 8,690 | 6,700 |
| 2025/10/09 | 8,880 | 9,030 | 8,880 | 8,940 | 3,200 |
| 2025/10/08 | 8,900 | 9,030 | 8,900 | 8,970 | 1,600 |
| 2025/10/07 | 8,950 | 9,000 | 8,900 | 8,900 | 1,400 |
| 2025/10/06 | 9,040 | 9,050 | 8,950 | 8,950 | 3,500 |
| 2025/10/03 | 9,010 | 9,010 | 8,920 | 8,920 | 500 |
| 2025/10/02 | 9,070 | 9,070 | 8,900 | 8,910 | 1,400 |
| 2025/10/01 | 8,910 | 9,060 | 8,910 | 8,950 | 1,300 |
| 2025/09/30 | 9,050 | 9,050 | 8,910 | 8,980 | 1,900 |
| 2025/09/29 | 8,970 | 9,030 | 8,970 | 9,030 | 600 |
| 2025/09/26 | 9,030 | 9,060 | 8,930 | 8,970 | 2,600 |
| 2025/09/25 | 9,030 | 9,120 | 9,010 | 9,030 | 1,700 |
| 2025/09/24 | 9,060 | 9,060 | 8,970 | 9,030 | 800 |
| 2025/09/22 | 9,030 | 9,040 | 9,030 | 9,040 | 200 |
| 2025/09/19 | 9,140 | 9,140 | 9,010 | 9,020 | 300 |
| 2025/09/12 | 9,200 | 9,230 | 9,200 | 9,230 | 5,200 |
| 2025/09/10 | 9,170 | 9,170 | 9,170 | 9,170 | 100 |
| 2025/09/09 | 9,160 | 9,160 | 9,140 | 9,140 | 200 |
| 2025/09/08 | 9,150 | 9,200 | 9,150 | 9,200 | 700 |
| 2025/09/05 | 9,070 | 9,160 | 8,900 | 9,160 | 400 |
| 2025/09/04 | 9,200 | 9,220 | 9,200 | 9,220 | 2,600 |
| 2025/09/02 | 9,050 | 9,230 | 9,050 | 9,230 | 4,000 |
| 2025/09/01 | 9,030 | 9,180 | 9,030 | 9,080 | 1,800 |
| 2025/08/29 | 8,960 | 9,140 | 8,960 | 9,100 | 4,300 |
| 2025/08/28 | 9,060 | 9,140 | 8,800 | 9,100 | 2,200 |
| 2025/08/27 | 9,010 | 9,190 | 8,770 | 9,060 | 1,300 |
| 2025/08/26 | 9,070 | 9,070 | 9,070 | 9,070 | 600 |
| 2025/08/25 | 8,880 | 9,220 | 8,880 | 9,220 | 1,800 |
| 2025/08/22 | 9,230 | 9,230 | 9,000 | 9,020 | 3,500 |
| 2025/08/21 | 9,220 | 9,220 | 9,220 | 9,220 | 200 |
| 2025/08/20 | 9,200 | 9,270 | 9,170 | 9,230 | 2,800 |
| 2025/08/19 | 9,230 | 9,230 | 9,000 | 9,120 | 800 |
| 2025/08/18 | 9,080 | 9,250 | 9,080 | 9,250 | 400 |
| 2025/08/14 | 9,230 | 9,230 | 9,230 | 9,230 | 100 |
| 2025/08/13 | 9,280 | 9,290 | 9,250 | 9,250 | 500 |
| 2025/08/12 | 9,310 | 9,330 | 9,280 | 9,280 | 4,500 |
| 2025/08/08 | 9,400 | 9,400 | 9,320 | 9,320 | 700 |
| 2025/08/07 | 9,320 | 9,370 | 9,300 | 9,370 | 1,200 |
| 2025/08/06 | 9,310 | 9,380 | 9,310 | 9,320 | 3,700 |
| 2025/08/05 | 9,300 | 9,300 | 9,260 | 9,260 | 900 |
| 2025/08/04 | 9,120 | 9,300 | 9,120 | 9,300 | 5,000 |
| 2025/08/01 | 9,280 | 9,280 | 9,250 | 9,270 | 1,100 |
| 2025/07/31 | 9,310 | 9,320 | 9,280 | 9,280 | 2,800 |
| 2025/07/30 | 9,300 | 9,350 | 9,300 | 9,310 | 1,500 |
| 2025/07/29 | 9,300 | 9,330 | 9,260 | 9,300 | 1,300 |
| 2025/07/28 | 9,320 | 9,350 | 9,320 | 9,320 | 1,100 |
| 2025/07/25 | 9,340 | 9,360 | 9,260 | 9,310 | 2,600 |
| 2025/07/24 | 9,320 | 9,390 | 9,300 | 9,340 | 2,700 |
| 2025/07/23 | 9,350 | 9,400 | 9,300 | 9,320 | 2,700 |
| 2025/07/22 | 9,160 | 9,370 | 9,160 | 9,320 | 5,000 |
| 2025/07/18 | 9,320 | 9,330 | 9,190 | 9,190 | 3,900 |
| 2025/07/17 | 9,270 | 9,330 | 9,100 | 9,330 | 3,200 |
| 2025/07/16 | 9,270 | 9,270 | 8,650 | 9,120 | 13,800 |
| 2025/07/15 | 9,350 | 9,350 | 9,250 | 9,250 | 1,200 |
| 2025/07/14 | 9,320 | 9,440 | 9,250 | 9,380 | 4,000 |
| 2025/07/11 | 9,300 | 9,410 | 9,300 | 9,320 | 25,400 |
| 2025/07/10 | 9,300 | 9,360 | 9,290 | 9,290 | 1,500 |
| 2025/07/09 | 9,300 | 9,440 | 9,300 | 9,310 | 6,500 |
| 2025/07/08 | 9,200 | 9,350 | 9,150 | 9,350 | 3,700 |
| 2025/07/07 | 9,340 | 9,390 | 9,210 | 9,250 | 3,900 |
| 2025/07/04 | 9,400 | 9,400 | 9,260 | 9,360 | 6,000 |
| 2025/07/03 | 9,300 | 9,450 | 9,300 | 9,400 | 28,000 |
| 2025/07/02 | 9,340 | 9,340 | 9,240 | 9,240 | 2,600 |
| 2025/07/01 | 9,120 | 9,300 | 9,120 | 9,270 | 3,100 |
| 2025/06/30 | 9,000 | 9,340 | 9,000 | 9,270 | 24,700 |
| 2025/06/27 | 9,000 | 9,240 | 8,990 | 8,990 | 12,200 |
| 2025/06/26 | 8,650 | 9,180 | 8,650 | 9,020 | 16,300 |
| 2025/06/25 | 9,000 | 9,170 | 8,800 | 8,800 | 45,700 |
| 2025/06/24 | 9,150 | 9,290 | 8,880 | 8,880 | 9,900 |
| 2025/06/23 | 9,300 | 9,350 | 9,240 | 9,300 | 9,700 |
| 2025/06/20 | 9,240 | 9,340 | 9,150 | 9,340 | 3,500 |
| 2025/06/19 | 9,290 | 9,400 | 9,130 | 9,390 | 8,700 |
| 2025/06/18 | 9,300 | 9,360 | 9,100 | 9,310 | 10,800 |
| 2025/06/17 | 9,150 | 9,330 | 9,000 | 9,300 | 20,100 |
| 2025/06/16 | 9,420 | 9,420 | 9,010 | 9,300 | 18,600 |
| 2025/06/13 | 8,560 | 9,350 | 8,320 | 9,350 | 42,100 |
| 2025/06/12 | 9,310 | 9,310 | 9,160 | 9,310 | 55,100 |
| 2025/06/11 | 7,810 | 7,810 | 7,810 | 7,810 | 100 |
| 2025/06/10 | 6,760 | 6,810 | 6,700 | 6,810 | 3,800 |
| 2025/06/06 | 6,690 | 6,760 | 6,540 | 6,540 | 800 |
| 2025/06/05 | 6,510 | 6,680 | 6,510 | 6,640 | 1,100 |
| 2025/06/02 | 6,560 | 6,560 | 6,500 | 6,500 | 300 |
| 2025/05/30 | 6,520 | 6,560 | 6,500 | 6,560 | 300 |
| 2025/05/29 | 6,560 | 6,600 | 6,550 | 6,550 | 900 |
| 2025/05/28 | 6,600 | 6,610 | 6,570 | 6,600 | 2,500 |
| 2025/05/27 | 6,450 | 6,590 | 6,420 | 6,530 | 1,400 |
| 2025/05/26 | 6,480 | 6,520 | 6,460 | 6,500 | 1,600 |
| 2025/05/23 | 6,500 | 6,500 | 6,460 | 6,500 | 1,000 |
| 2025/05/22 | 6,500 | 6,550 | 6,460 | 6,500 | 3,500 |
| 2025/05/21 | 6,500 | 6,520 | 6,450 | 6,480 | 700 |
| 2025/05/20 | 6,440 | 6,500 | 6,410 | 6,500 | 600 |
| 2025/05/15 | 6,460 | 6,460 | 6,420 | 6,440 | 500 |
| 2025/05/14 | 6,550 | 6,650 | 6,550 | 6,560 | 500 |
| 2025/05/13 | 6,460 | 6,550 | 6,450 | 6,550 | 1,700 |
| 2025/05/12 | 6,500 | 6,650 | 6,470 | 6,520 | 7,200 |
| 2025/05/09 | 6,440 | 6,460 | 6,340 | 6,460 | 900 |
| 2025/05/08 | 6,330 | 6,400 | 6,330 | 6,400 | 200 |
| 2025/05/07 | 6,320 | 6,320 | 6,310 | 6,320 | 800 |
| 2025/05/02 | 6,400 | 6,450 | 6,320 | 6,320 | 4,800 |
| 2025/05/01 | 6,300 | 6,400 | 6,300 | 6,400 | 3,200 |
| 2025/04/30 | 6,130 | 6,290 | 6,130 | 6,250 | 1,800 |
| 2025/04/28 | 6,270 | 6,270 | 6,140 | 6,140 | 500 |
| 2025/04/25 | 6,170 | 6,170 | 6,170 | 6,170 | 300 |
| 2025/04/23 | 6,270 | 6,270 | 6,270 | 6,270 | 200 |
| 2025/04/22 | 6,210 | 6,210 | 6,210 | 6,210 | 100 |
| 2025/04/17 | 6,150 | 6,210 | 6,120 | 6,210 | 500 |
| 2025/04/16 | 6,390 | 6,390 | 6,150 | 6,150 | 1,700 |
| 2025/04/15 | 6,000 | 6,450 | 5,960 | 6,300 | 9,700 |
| 2025/04/14 | 5,910 | 6,020 | 5,910 | 5,960 | 3,000 |
| 2025/04/11 | 5,760 | 5,990 | 5,760 | 5,910 | 1,600 |
| 2025/04/10 | 6,000 | 6,050 | 5,820 | 5,860 | 28,700 |
| 2025/04/09 | 5,800 | 5,800 | 5,790 | 5,790 | 1,200 |
| 2025/04/08 | 5,720 | 5,900 | 5,720 | 5,840 | 2,600 |
| 2025/04/07 | 5,790 | 5,790 | 5,560 | 5,620 | 11,300 |
| 2025/04/04 | 5,970 | 6,050 | 5,850 | 5,940 | 19,300 |
| 2025/04/03 | 5,920 | 6,100 | 5,920 | 5,970 | 4,300 |
| 2025/04/02 | 6,020 | 6,020 | 5,930 | 5,940 | 1,600 |
| 2025/04/01 | 6,100 | 6,100 | 5,950 | 5,970 | 900 |
| 2025/03/31 | 6,070 | 6,200 | 6,000 | 6,200 | 4,100 |
| 2025/03/28 | 5,850 | 6,070 | 5,830 | 6,070 | 1,100 |
| 2025/03/27 | 6,150 | 6,150 | 6,080 | 6,080 | 1,300 |
| 2025/03/26 | 6,020 | 6,120 | 6,020 | 6,060 | 800 |
| 2025/03/25 | 6,100 | 6,100 | 6,010 | 6,010 | 1,300 |
| 2025/03/24 | 5,970 | 6,020 | 5,970 | 6,000 | 1,800 |