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
2019/12/30 1,113 1,125 1,105 1,115 1,500
2019/12/27 1,097 1,113 1,097 1,113 1,000
2019/12/26 1,100 1,102 1,098 1,098 2,900
2019/12/25 1,102 1,102 1,100 1,100 2,900
2019/12/24 1,111 1,112 1,103 1,103 3,600
2019/12/23 1,125 1,126 1,111 1,111 7,100
2019/12/20 1,124 1,125 1,124 1,125 1,700
2019/12/19 1,126 1,137 1,125 1,125 800
2019/12/18 1,143 1,143 1,125 1,125 1,800
2019/12/17 1,150 1,150 1,143 1,143 1,800
2019/12/16 1,150 1,152 1,150 1,150 1,100
2019/12/13 1,130 1,170 1,123 1,149 5,900
2019/12/12 1,116 1,130 1,116 1,130 4,300
2019/12/11 1,120 1,120 1,109 1,116 2,900
2019/12/10 1,122 1,122 1,109 1,109 1,300
2019/12/09 1,112 1,118 1,112 1,118 1,400
2019/12/06 1,124 1,124 1,102 1,105 6,700
2019/12/05 1,110 1,110 1,101 1,103 1,400
2019/12/04 1,130 1,130 1,107 1,107 4,200
2019/12/03 1,110 1,115 1,107 1,107 2,100
2019/12/02 1,113 1,116 1,110 1,110 2,500
2019/11/29 1,114 1,129 1,113 1,113 1,000
2019/11/28 1,126 1,130 1,120 1,120 700
2019/11/27 1,120 1,128 1,110 1,110 4,900
2019/11/26 1,120 1,125 1,120 1,125 400
2019/11/25 1,129 1,129 1,111 1,120 1,300
2019/11/22 1,103 1,105 1,103 1,104 600
2019/11/21 1,125 1,125 1,096 1,103 5,000
2019/11/20 1,157 1,157 1,125 1,125 1,000
2019/11/19 1,107 1,124 1,104 1,111 600
2019/11/18 1,110 1,131 1,101 1,110 1,100
2019/11/15 1,120 1,129 1,096 1,101 5,100
2019/11/14 1,143 1,143 1,143 1,143 500
2019/11/13 1,150 1,151 1,115 1,150 4,900
2019/11/12 1,166 1,166 1,166 1,166 100
2019/11/11 1,185 1,185 1,160 1,166 1,600
2019/11/08 1,161 1,185 1,158 1,185 8,000
2019/11/07 1,160 1,170 1,160 1,160 1,100
2019/11/06 1,155 1,168 1,155 1,160 1,800
2019/11/05 1,167 1,178 1,156 1,175 4,100
2019/11/01 1,136 1,167 1,136 1,167 1,700
2019/10/31 1,153 1,160 1,140 1,145 1,200
2019/10/30 1,170 1,175 1,136 1,136 8,100
2019/10/29 1,175 1,181 1,151 1,170 7,800
2019/10/28 1,197 1,203 1,191 1,191 1,800
2019/10/25 1,195 1,195 1,192 1,192 500
2019/10/24 1,200 1,214 1,200 1,204 1,000
2019/10/23 1,190 1,223 1,190 1,220 1,200
2019/10/21 1,200 1,200 1,187 1,187 900
2019/10/18 1,235 1,235 1,215 1,215 200
2019/10/17 1,217 1,228 1,211 1,228 1,000
2019/10/16 1,238 1,243 1,216 1,217 2,000
2019/10/15 1,228 1,253 1,216 1,216 2,100
2019/10/11 1,230 1,242 1,158 1,198 5,100
2019/10/10 1,251 1,251 1,245 1,245 600
2019/10/09 1,250 1,250 1,217 1,219 2,100
2019/10/08 1,216 1,220 1,180 1,192 2,700
2019/10/07 1,216 1,216 1,216 1,216 200
2019/10/04 1,190 1,190 1,190 1,190 100
2019/10/03 1,192 1,192 1,180 1,181 1,100
2019/10/02 1,218 1,218 1,205 1,205 500
2019/10/01 1,190 1,219 1,190 1,218 900
2019/09/30 1,176 1,197 1,176 1,190 500
2019/09/27 1,173 1,177 1,173 1,177 200
2019/09/26 1,202 1,202 1,188 1,191 700
2019/09/25 1,210 1,210 1,190 1,202 1,300
2019/09/24 1,188 1,200 1,188 1,199 1,900
2019/09/20 1,185 1,185 1,172 1,177 800
2019/09/19 1,157 1,182 1,157 1,171 3,100
2019/09/18 1,161 1,161 1,155 1,155 800
2019/09/17 1,170 1,170 1,150 1,154 500
2019/09/13 1,133 1,193 1,133 1,162 6,700
2019/09/12 1,125 1,125 1,122 1,122 400
2019/09/11 1,122 1,122 1,101 1,116 2,600
2019/09/10 1,095 1,130 1,095 1,100 1,100
2019/09/09 1,096 1,097 1,096 1,097 500
2019/09/06 1,099 1,100 1,098 1,098 400
2019/09/05 1,105 1,105 1,100 1,102 1,900
2019/09/04 1,100 1,100 1,087 1,099 500
2019/09/03 1,126 1,126 1,095 1,095 1,400
2019/09/02 1,071 1,113 1,071 1,107 800
2019/08/30 1,094 1,115 1,080 1,094 1,200
2019/08/29 1,076 1,076 1,063 1,064 800
2019/08/28 1,087 1,087 1,076 1,076 800
2019/08/27 1,082 1,094 1,073 1,076 900
2019/08/26 1,090 1,100 1,071 1,073 2,700
2019/08/23 1,100 1,102 1,096 1,098 1,400
2019/08/22 1,100 1,100 1,100 1,100 100
2019/08/21 1,107 1,107 1,097 1,106 1,400
2019/08/20 1,116 1,116 1,100 1,100 1,400
2019/08/19 1,120 1,125 1,093 1,116 1,300
2019/08/16 1,112 1,113 1,092 1,092 2,300
2019/08/15 1,112 1,112 1,112 1,112 200
2019/08/14 1,120 1,125 1,099 1,124 2,200
2019/08/13 1,140 1,150 1,120 1,120 1,900
2019/08/09 1,218 1,220 1,133 1,150 7,800
2019/08/08 1,262 1,278 1,262 1,278 200
2019/08/07 1,252 1,283 1,252 1,260 1,000
2019/08/06 1,211 1,254 1,211 1,254 1,600
2019/08/05 1,315 1,315 1,200 1,288 4,300
2019/08/02 1,345 1,345 1,270 1,315 3,400
2019/08/01 1,340 1,359 1,331 1,352 2,800
2019/07/31 1,285 1,344 1,285 1,320 6,700
2019/07/30 1,218 1,273 1,217 1,270 4,200
2019/07/29 1,198 1,219 1,191 1,219 4,600
2019/07/26 1,188 1,198 1,186 1,198 1,800
2019/07/25 1,177 1,191 1,177 1,188 1,400
2019/07/24 1,189 1,189 1,178 1,178 1,200
2019/07/23 1,193 1,193 1,170 1,180 2,200
2019/07/22 1,178 1,189 1,178 1,189 300
2019/07/19 1,186 1,189 1,173 1,189 1,400
2019/07/18 1,189 1,189 1,171 1,171 1,100
2019/07/17 1,179 1,193 1,168 1,181 800
2019/07/16 1,186 1,189 1,177 1,189 1,200
2019/07/12 1,197 1,197 1,186 1,186 200
2019/07/11 1,195 1,203 1,184 1,184 1,700
2019/07/10 1,193 1,196 1,192 1,192 600
2019/07/09 1,186 1,191 1,186 1,186 500
2019/07/08 1,201 1,201 1,185 1,186 1,100
2019/07/05 1,186 1,200 1,186 1,193 1,300
2019/07/04 1,149 1,199 1,149 1,186 7,000
2019/07/03 1,155 1,155 1,145 1,147 800
2019/07/02 1,154 1,154 1,144 1,148 500
2019/07/01 1,166 1,170 1,154 1,154 1,900
2019/06/28 1,149 1,150 1,130 1,136 2,100
2019/06/27 1,136 1,138 1,130 1,130 1,300
2019/06/26 1,143 1,143 1,135 1,135 200
2019/06/25 1,134 1,136 1,134 1,134 600
2019/06/21 1,134 1,134 1,134 1,134 100
2019/06/20 1,160 1,160 1,131 1,147 2,300
2019/06/19 1,148 1,149 1,130 1,149 1,400
2019/06/18 1,131 1,131 1,131 1,131 100
2019/06/17 1,147 1,147 1,130 1,130 500
2019/06/14 1,136 1,136 1,136 1,136 300
2019/06/13 1,147 1,147 1,136 1,136 400
2019/06/11 1,153 1,164 1,149 1,149 1,500
2019/06/10 1,131 1,150 1,131 1,149 1,300
2019/06/07 1,123 1,130 1,120 1,130 900
2019/06/06 1,155 1,155 1,128 1,128 900
2019/06/05 1,153 1,166 1,129 1,155 700
2019/06/04 1,122 1,154 1,122 1,154 600
2019/06/03 1,112 1,116 1,112 1,112 1,100
2019/05/31 1,140 1,142 1,132 1,132 700
2019/05/30 1,124 1,140 1,124 1,137 900
2019/05/29 1,139 1,139 1,118 1,119 700
2019/05/28 1,141 1,150 1,100 1,150 3,900
2019/05/27 1,129 1,148 1,129 1,148 2,200
2019/05/24 1,100 1,131 1,100 1,126 1,100
2019/05/23 1,137 1,137 1,120 1,120 1,000
2019/05/22 1,120 1,147 1,120 1,147 1,700
2019/05/21 1,134 1,134 1,118 1,126 2,400
2019/05/20 1,142 1,142 1,116 1,135 1,000
2019/05/17 1,110 1,114 1,110 1,114 400
2019/05/16 1,128 1,158 1,111 1,111 1,300
2019/05/15 1,110 1,145 1,110 1,139 4,000
2019/05/14 1,076 1,165 1,055 1,136 2,600
2019/05/13 1,150 1,184 1,132 1,166 2,400
2019/05/10 1,179 1,179 1,150 1,153 1,000
2019/05/09 1,159 1,197 1,150 1,197 2,700
2019/05/08 1,170 1,188 1,159 1,159 800
2019/05/07 1,180 1,180 1,161 1,175 1,300
2019/04/26 1,209 1,209 1,186 1,186 1,200
2019/04/25 1,196 1,200 1,190 1,191 3,400
2019/04/24 1,200 1,200 1,198 1,198 1,700
2019/04/23 1,198 1,223 1,198 1,200 3,100
2019/04/22 1,200 1,203 1,198 1,200 2,100
2019/04/19 1,195 1,205 1,180 1,191 2,400
2019/04/18 1,227 1,241 1,200 1,200 4,900
2019/04/17 1,223 1,224 1,221 1,221 700
2019/04/16 1,223 1,236 1,223 1,223 2,400
2019/04/15 1,241 1,249 1,234 1,248 1,800
2019/04/12 1,224 1,224 1,223 1,223 200
2019/04/11 1,243 1,290 1,226 1,226 2,000
2019/04/10 1,240 1,240 1,240 1,240 100
2019/04/09 1,246 1,246 1,230 1,236 800
2019/04/08 1,253 1,258 1,253 1,258 1,900
2019/04/05 1,261 1,262 1,253 1,253 1,300
2019/04/04 1,260 1,263 1,255 1,255 1,400
2019/04/03 1,253 1,253 1,251 1,253 900
2019/04/02 1,248 1,258 1,248 1,253 2,000
2019/04/01 1,288 1,288 1,239 1,247 5,300
2019/03/29 1,328 1,342 1,283 1,283 3,800
2019/03/28 1,358 1,358 1,358 1,358 100
2019/03/27 1,375 1,375 1,320 1,357 2,600
2019/03/26 1,340 1,355 1,322 1,355 3,800
2019/03/25 1,370 1,371 1,340 1,340 3,200
2019/03/22 1,392 1,400 1,360 1,400 4,100
2019/03/20 1,401 1,401 1,400 1,400 900
2019/03/19 1,388 1,400 1,388 1,400 700
2019/03/18 1,410 1,410 1,371 1,396 2,500
2019/03/15 1,401 1,449 1,400 1,412 11,600
2019/03/14 1,424 1,424 1,387 1,401 2,800
2019/03/13 1,399 1,438 1,375 1,398 6,200
2019/03/12 1,341 1,360 1,340 1,340 700
2019/03/11 1,340 1,340 1,313 1,330 1,500
2019/03/08 1,414 1,414 1,322 1,340 3,200
2019/03/07 1,450 1,450 1,427 1,427 1,900
2019/03/06 1,442 1,460 1,441 1,460 1,500
2019/03/05 1,466 1,466 1,450 1,450 1,600
2019/03/04 1,484 1,484 1,460 1,470 2,000
2019/03/01 1,500 1,500 1,458 1,484 7,900
2019/02/28 1,428 1,470 1,427 1,460 12,600
2019/02/27 1,440 1,440 1,425 1,428 1,100
2019/02/26 1,431 1,448 1,425 1,425 600
2019/02/25 1,435 1,435 1,431 1,431 1,900
2019/02/22 1,437 1,437 1,405 1,435 3,100
2019/02/21 1,417 1,437 1,414 1,437 2,100
2019/02/20 1,433 1,449 1,419 1,420 3,600
2019/02/19 1,421 1,434 1,400 1,433 7,100
2019/02/18 1,460 1,462 1,420 1,420 6,600
2019/02/15 1,468 1,477 1,452 1,460 2,900
2019/02/14 1,462 1,492 1,455 1,480 7,600
2019/02/13 1,463 1,481 1,440 1,472 8,600
2019/02/12 1,396 1,459 1,396 1,440 8,000
2019/02/08 1,403 1,420 1,391 1,409 2,300
2019/02/07 1,416 1,439 1,410 1,410 1,500
2019/02/06 1,423 1,425 1,421 1,425 1,200
2019/02/05 1,440 1,443 1,420 1,420 1,700
2019/02/04 1,440 1,440 1,406 1,439 2,500
2019/02/01 1,405 1,448 1,405 1,422 4,400
2019/01/31 1,385 1,418 1,385 1,418 5,200
2019/01/30 1,403 1,403 1,381 1,385 1,600
2019/01/29 1,397 1,403 1,375 1,388 3,300
2019/01/28 1,367 1,398 1,361 1,398 4,400
2019/01/25 1,305 1,320 1,291 1,320 2,700
2019/01/24 1,303 1,312 1,303 1,312 200
2019/01/23 1,290 1,290 1,290 1,290 400
2019/01/22 1,335 1,335 1,304 1,304 3,700
2019/01/21 1,280 1,360 1,280 1,315 8,000
2019/01/18 1,208 1,278 1,208 1,254 4,300
2019/01/17 1,174 1,206 1,170 1,178 3,100
2019/01/16 1,176 1,187 1,170 1,170 1,200
2019/01/15 1,153 1,177 1,153 1,177 4,400
2019/01/11 1,160 1,160 1,152 1,158 1,000
2019/01/10 1,166 1,176 1,140 1,154 4,400
2019/01/09 1,175 1,175 1,153 1,166 1,900
2019/01/08 1,145 1,169 1,145 1,149 5,400
2019/01/07 1,130 1,160 1,130 1,160 2,600
2019/01/04 1,133 1,133 1,084 1,124 4,700

このページの先頭へ