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 |
|---|---|---|---|---|---|
| 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 |
| 2025/03/21 | 5,970 | 5,970 | 5,970 | 5,970 | 100 |
| 2025/03/18 | 5,960 | 5,960 | 5,960 | 5,960 | 200 |
| 2025/03/14 | 5,900 | 6,000 | 5,900 | 5,950 | 1,000 |
| 2025/03/13 | 5,890 | 5,910 | 5,890 | 5,900 | 400 |
| 2025/03/12 | 5,970 | 5,970 | 5,870 | 5,870 | 500 |
| 2025/03/11 | 5,780 | 5,870 | 5,720 | 5,870 | 1,900 |
| 2025/03/10 | 5,690 | 5,980 | 5,620 | 5,880 | 4,500 |
| 2025/03/07 | 5,800 | 5,800 | 5,760 | 5,790 | 800 |
| 2025/03/06 | 5,760 | 5,860 | 5,760 | 5,860 | 1,500 |
| 2025/03/04 | 5,800 | 5,850 | 5,800 | 5,850 | 300 |
| 2025/03/03 | 5,980 | 5,980 | 5,940 | 5,940 | 300 |
| 2025/02/28 | 5,760 | 5,910 | 5,720 | 5,910 | 1,100 |
| 2025/02/27 | 5,620 | 5,750 | 5,620 | 5,700 | 1,400 |
| 2025/02/26 | 5,680 | 5,730 | 5,680 | 5,700 | 500 |
| 2025/02/25 | 5,590 | 5,730 | 5,560 | 5,730 | 2,300 |
| 2025/02/21 | 5,880 | 5,880 | 5,620 | 5,690 | 2,200 |
| 2025/02/20 | 6,000 | 6,010 | 5,950 | 5,980 | 2,900 |
| 2025/02/19 | 6,140 | 6,140 | 6,010 | 6,040 | 2,100 |
| 2025/02/18 | 6,560 | 6,560 | 6,110 | 6,240 | 800 |
| 2025/02/17 | 6,360 | 6,910 | 6,360 | 6,560 | 1,900 |
| 2025/02/14 | 6,190 | 6,300 | 6,100 | 6,260 | 4,700 |
| 2025/02/13 | 5,900 | 6,190 | 5,850 | 6,090 | 5,700 |
| 2025/02/12 | 5,830 | 5,980 | 5,780 | 5,880 | 4,700 |
| 2025/02/10 | 6,030 | 6,090 | 5,840 | 5,850 | 6,400 |
| 2025/02/07 | 5,960 | 6,000 | 5,890 | 5,930 | 3,900 |
| 2025/02/06 | 5,860 | 5,860 | 5,860 | 5,860 | 100 |
| 2025/02/05 | 5,840 | 5,960 | 5,840 | 5,960 | 1,300 |
| 2025/02/04 | 5,760 | 5,940 | 5,760 | 5,830 | 2,800 |
| 2025/02/03 | 5,770 | 5,770 | 5,760 | 5,760 | 300 |
| 2025/01/31 | 5,760 | 5,770 | 5,760 | 5,770 | 200 |
| 2025/01/30 | 5,790 | 5,790 | 5,790 | 5,790 | 200 |
| 2025/01/29 | 5,880 | 5,880 | 5,780 | 5,800 | 1,400 |
| 2025/01/28 | 5,910 | 5,910 | 5,760 | 5,880 | 2,100 |
| 2025/01/27 | 5,910 | 5,910 | 5,910 | 5,910 | 100 |
| 2025/01/24 | 5,850 | 5,910 | 5,850 | 5,910 | 2,300 |
| 2025/01/23 | 5,850 | 5,890 | 5,650 | 5,830 | 1,800 |
| 2025/01/22 | 5,740 | 5,860 | 5,650 | 5,830 | 700 |
| 2025/01/21 | 5,870 | 5,870 | 5,840 | 5,840 | 200 |
| 2025/01/20 | 5,790 | 5,870 | 5,790 | 5,870 | 5,500 |
| 2025/01/17 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 |
| 2025/01/16 | 5,600 | 5,750 | 5,600 | 5,710 | 2,300 |
| 2025/01/15 | 5,720 | 5,720 | 5,540 | 5,620 | 7,800 |
| 2025/01/14 | 5,630 | 5,630 | 5,500 | 5,620 | 5,300 |
| 2025/01/10 | 5,660 | 5,760 | 5,460 | 5,730 | 2,800 |
| 2025/01/09 | 5,750 | 5,750 | 5,650 | 5,660 | 1,600 |
| 2025/01/08 | 5,760 | 5,850 | 5,670 | 5,850 | 1,400 |
| 2025/01/07 | 5,760 | 5,760 | 5,760 | 5,760 | 200 |
| 2025/01/06 | 5,710 | 5,870 | 5,710 | 5,860 | 2,300 |
| 2024/12/30 | 5,680 | 5,720 | 5,680 | 5,720 | 500 |
| 2024/12/27 | 5,620 | 5,620 | 5,620 | 5,620 | 400 |
| 2024/12/26 | 5,670 | 5,670 | 5,620 | 5,620 | 3,100 |
| 2024/12/25 | 5,550 | 5,630 | 5,510 | 5,510 | 1,500 |
| 2024/12/24 | 5,540 | 5,540 | 5,510 | 5,540 | 13,300 |
| 2024/12/23 | 5,600 | 5,640 | 5,560 | 5,640 | 900 |
| 2024/12/20 | 5,450 | 5,700 | 5,330 | 5,700 | 3,400 |
| 2024/12/19 | 5,310 | 5,450 | 5,190 | 5,450 | 2,800 |
| 2024/12/18 | 5,460 | 5,460 | 5,330 | 5,330 | 500 |
| 2024/12/17 | 5,400 | 5,460 | 5,400 | 5,460 | 1,300 |
| 2024/12/16 | 5,360 | 5,450 | 5,330 | 5,450 | 400 |
| 2024/12/13 | 5,450 | 5,450 | 5,330 | 5,450 | 1,500 |
| 2024/12/12 | 5,390 | 5,400 | 5,350 | 5,350 | 1,100 |
| 2024/12/11 | 5,390 | 5,450 | 5,360 | 5,360 | 900 |
| 2024/12/10 | 5,380 | 5,390 | 5,180 | 5,390 | 2,500 |
| 2024/12/06 | 5,390 | 5,390 | 5,280 | 5,280 | 2,500 |
| 2024/12/05 | 5,460 | 5,460 | 5,230 | 5,390 | 5,000 |
| 2024/12/04 | 5,030 | 5,450 | 5,030 | 5,370 | 6,300 |
| 2024/12/03 | 4,985 | 5,170 | 4,915 | 5,010 | 3,300 |
| 2024/12/02 | 4,860 | 4,970 | 4,860 | 4,910 | 2,800 |
| 2024/11/29 | 4,870 | 4,875 | 4,805 | 4,865 | 1,500 |
| 2024/11/27 | 4,790 | 4,870 | 4,780 | 4,870 | 2,600 |
| 2024/11/26 | 4,720 | 4,720 | 4,720 | 4,720 | 100 |
| 2024/11/25 | 4,735 | 4,805 | 4,610 | 4,720 | 5,100 |
| 2024/11/22 | 4,725 | 4,805 | 4,605 | 4,805 | 3,100 |
| 2024/11/21 | 4,840 | 4,840 | 4,700 | 4,725 | 1,200 |
| 2024/11/20 | 4,775 | 4,830 | 4,700 | 4,700 | 1,100 |
| 2024/11/19 | 4,765 | 4,840 | 4,680 | 4,800 | 3,600 |
| 2024/11/18 | 4,540 | 4,800 | 4,540 | 4,755 | 5,100 |
| 2024/11/15 | 4,420 | 4,540 | 4,420 | 4,540 | 1,900 |
| 2024/11/14 | 4,380 | 4,420 | 4,380 | 4,410 | 400 |
| 2024/11/13 | 4,325 | 4,385 | 4,325 | 4,380 | 400 |
| 2024/11/12 | 4,370 | 4,375 | 4,285 | 4,370 | 2,000 |
| 2024/11/11 | 4,380 | 4,490 | 4,240 | 4,335 | 3,900 |
| 2024/11/08 | 4,380 | 4,390 | 4,335 | 4,380 | 1,200 |
| 2024/11/07 | 4,280 | 4,350 | 4,280 | 4,350 | 1,700 |
| 2024/11/06 | 4,220 | 4,300 | 4,220 | 4,260 | 1,400 |
| 2024/11/05 | 4,235 | 4,280 | 4,205 | 4,220 | 800 |
| 2024/11/01 | 4,320 | 4,320 | 4,250 | 4,250 | 600 |
| 2024/10/31 | 4,295 | 4,350 | 4,155 | 4,350 | 4,500 |
| 2024/10/30 | 4,285 | 4,380 | 4,285 | 4,320 | 4,000 |
| 2024/10/29 | 4,270 | 4,350 | 4,270 | 4,280 | 1,100 |
| 2024/10/28 | 4,225 | 4,365 | 4,220 | 4,275 | 4,000 |
| 2024/10/25 | 4,295 | 4,350 | 4,275 | 4,275 | 6,200 |
| 2024/10/24 | 4,270 | 4,365 | 4,230 | 4,365 | 2,700 |
| 2024/10/23 | 4,250 | 4,400 | 4,250 | 4,315 | 5,600 |
| 2024/10/22 | 4,300 | 4,350 | 4,290 | 4,290 | 1,500 |
| 2024/10/21 | 4,250 | 4,300 | 4,235 | 4,300 | 2,100 |
| 2024/10/16 | 4,225 | 4,300 | 4,210 | 4,300 | 1,200 |
| 2024/10/15 | 4,240 | 4,295 | 4,240 | 4,295 | 1,500 |
| 2024/10/11 | 4,115 | 4,295 | 4,115 | 4,215 | 5,400 |
| 2024/10/10 | 4,165 | 4,165 | 4,125 | 4,125 | 200 |
| 2024/10/09 | 4,195 | 4,220 | 4,185 | 4,220 | 500 |
| 2024/10/08 | 4,170 | 4,220 | 4,145 | 4,145 | 1,700 |
| 2024/10/04 | 4,150 | 4,225 | 4,105 | 4,130 | 2,800 |
| 2024/10/03 | 4,035 | 4,200 | 4,015 | 4,200 | 3,900 |
| 2024/10/02 | 4,090 | 4,105 | 3,965 | 4,105 | 1,700 |
| 2024/10/01 | 4,100 | 4,100 | 4,010 | 4,030 | 1,400 |
| 2024/09/30 | 3,925 | 4,100 | 3,890 | 4,100 | 5,100 |
| 2024/09/27 | 4,000 | 4,055 | 3,850 | 3,925 | 3,200 |
| 2024/09/26 | 4,000 | 4,095 | 4,000 | 4,000 | 1,300 |
| 2024/09/25 | 4,000 | 4,055 | 3,865 | 4,050 | 900 |
| 2024/09/24 | 4,075 | 4,075 | 4,000 | 4,000 | 700 |
| 2024/09/20 | 4,095 | 4,095 | 4,050 | 4,050 | 300 |
| 2024/09/19 | 4,120 | 4,120 | 4,055 | 4,055 | 200 |
| 2024/09/17 | 4,195 | 4,195 | 4,010 | 4,010 | 800 |
| 2024/09/13 | 4,170 | 4,210 | 4,135 | 4,195 | 4,600 |
| 2024/09/12 | 4,060 | 4,170 | 4,060 | 4,170 | 3,300 |
| 2024/09/11 | 4,000 | 4,060 | 3,980 | 4,060 | 3,700 |
| 2024/09/10 | 4,000 | 4,005 | 4,000 | 4,000 | 1,100 |