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
2020/12/30 777 799 771 771 3,000
2020/12/29 788 806 771 771 8,100
2020/12/28 788 803 771 786 13,700
2020/12/25 801 820 799 799 4,400
2020/12/24 817 832 800 801 7,200
2020/12/23 822 823 816 817 2,600
2020/12/22 855 855 811 822 6,900
2020/12/21 919 919 861 861 5,100
2020/12/18 899 899 874 874 2,100
2020/12/17 901 902 880 882 7,400
2020/12/16 917 922 902 915 4,000
2020/12/15 986 986 932 935 6,100
2020/12/14 965 980 925 970 16,500
2020/12/11 996 1,002 965 965 7,400
2020/12/10 1,021 1,021 960 1,012 8,300
2020/12/09 1,054 1,054 960 1,021 18,500
2020/12/08 979 1,038 949 1,015 64,200
2020/12/07 934 1,054 930 1,054 105,100
2020/12/04 858 920 849 904 7,900
2020/12/03 865 879 865 871 1,300
2020/12/02 903 903 841 872 9,800
2020/12/01 790 944 785 888 68,700
2020/11/30 778 808 770 794 14,700
2020/11/27 768 788 765 765 1,900
2020/11/26 782 797 761 790 1,900
2020/11/25 780 791 761 782 2,400
2020/11/24 765 797 765 780 3,900
2020/11/20 728 764 728 758 3,100
2020/11/19 715 717 715 716 1,100
2020/11/18 718 719 718 718 1,100
2020/11/17 729 730 725 725 1,200
2020/11/16 711 741 711 729 1,500
2020/11/13 734 734 720 720 5,000
2020/11/12 756 764 752 761 1,100
2020/11/11 752 758 752 756 700
2020/11/10 739 739 737 737 1,000
2020/11/09 727 752 727 739 1,600
2020/11/06 748 748 724 724 300
2020/11/05 723 723 723 723 300
2020/11/04 724 754 724 729 600
2020/11/02 734 745 724 724 1,400
2020/10/30 780 840 739 739 8,800
2020/10/29 762 762 739 739 500
2020/10/28 733 763 733 744 500
2020/10/27 740 749 730 737 1,200
2020/10/26 739 741 739 741 300
2020/10/23 757 757 738 738 800
2020/10/22 750 759 740 742 2,000
2020/10/21 756 768 751 768 1,600
2020/10/20 757 757 756 756 200
2020/10/19 760 767 760 760 1,400
2020/10/16 770 776 760 776 1,300
2020/10/15 780 780 780 780 100
2020/10/14 776 780 776 780 200
2020/10/13 756 776 756 776 5,000
2020/10/12 785 785 752 753 1,500
2020/10/09 773 787 773 779 800
2020/10/08 767 782 767 773 2,000
2020/10/07 770 790 767 767 1,200
2020/10/06 796 800 781 800 900
2020/10/05 817 817 800 807 800
2020/10/02 811 820 802 802 1,100
2020/09/30 848 848 809 809 800
2020/09/29 861 861 837 837 800
2020/09/28 806 854 806 854 400
2020/09/25 822 822 801 803 900
2020/09/24 825 825 816 816 900
2020/09/23 821 830 821 825 400
2020/09/18 823 823 823 823 200
2020/09/17 824 824 823 823 500
2020/09/16 816 824 816 824 200
2020/09/15 830 831 830 831 300
2020/09/14 825 861 812 829 9,600
2020/09/11 780 810 780 810 2,300
2020/09/10 773 780 760 780 1,200
2020/09/09 742 752 742 743 600
2020/09/08 755 755 741 741 1,600
2020/09/07 773 773 741 741 700
2020/09/04 760 776 760 773 1,800
2020/09/03 772 772 767 767 400
2020/09/02 767 770 747 754 1,500
2020/09/01 725 740 725 740 2,300
2020/08/31 715 761 715 740 1,700
2020/08/28 730 753 708 723 16,100
2020/08/27 718 830 718 790 24,400
2020/08/26 700 725 700 716 1,500
2020/08/25 709 709 693 697 5,500
2020/08/24 702 708 700 708 900
2020/08/21 691 701 691 701 1,000
2020/08/20 690 700 688 700 700
2020/08/19 692 692 690 690 500
2020/08/18 708 708 692 692 900
2020/08/17 701 716 698 698 1,100
2020/08/14 689 691 688 691 700
2020/08/13 709 709 690 690 700
2020/08/12 662 671 661 671 1,700
2020/08/11 658 662 658 662 300
2020/08/07 670 670 656 656 700
2020/08/06 685 685 675 680 500
2020/08/05 683 683 683 683 100
2020/08/04 683 693 683 690 400
2020/08/03 671 671 671 671 100
2020/07/31 724 724 681 681 5,200
2020/07/30 705 735 705 722 7,900
2020/07/29 698 733 698 728 1,700
2020/07/28 705 727 703 726 1,200
2020/07/27 710 710 699 708 300
2020/07/22 719 719 711 711 900
2020/07/21 698 698 697 697 1,100
2020/07/20 707 707 703 703 300
2020/07/17 698 703 698 703 700
2020/07/16 748 748 710 710 800
2020/07/15 702 705 695 705 1,000
2020/07/14 697 700 692 692 4,700
2020/07/13 694 705 694 697 1,900
2020/07/10 700 713 696 696 1,900
2020/07/09 692 705 692 701 800
2020/07/08 715 727 700 701 1,900
2020/07/07 694 712 694 712 6,000
2020/07/06 681 693 661 688 29,100
2020/07/03 750 751 720 721 3,000
2020/07/02 761 761 756 756 300
2020/07/01 766 773 757 759 4,700
2020/06/30 798 813 788 788 2,000
2020/06/29 798 813 798 813 700
2020/06/26 808 820 790 798 3,700
2020/06/25 825 825 820 820 1,100
2020/06/24 798 803 798 798 900
2020/06/23 812 812 800 800 2,000
2020/06/22 807 813 807 808 700
2020/06/19 807 807 807 807 100
2020/06/18 811 811 801 801 700
2020/06/17 805 831 800 811 3,100
2020/06/16 800 899 795 812 6,500
2020/06/15 831 831 821 823 1,300
2020/06/12 804 810 794 805 1,700
2020/06/11 810 840 810 816 1,400
2020/06/10 811 819 809 819 2,100
2020/06/09 822 822 816 816 400
2020/06/08 794 808 792 808 2,600
2020/06/05 804 804 804 804 900
2020/06/03 803 803 789 801 3,500
2020/06/02 792 804 790 803 1,500
2020/06/01 810 810 807 807 500
2020/05/29 793 795 791 795 1,400
2020/05/28 811 814 794 794 3,100
2020/05/27 816 833 811 811 1,000
2020/05/26 832 847 816 816 700
2020/05/25 849 849 824 824 1,300
2020/05/21 849 849 821 821 3,400
2020/05/20 810 818 804 804 600
2020/05/18 821 821 805 805 2,600
2020/05/15 795 802 795 802 200
2020/05/14 806 819 780 795 2,400
2020/05/13 823 823 823 823 500
2020/05/12 815 820 800 820 2,400
2020/05/11 781 820 781 820 900
2020/05/08 799 799 772 796 2,000
2020/05/07 766 799 755 768 3,600
2020/05/01 755 798 750 785 3,700
2020/04/30 700 762 700 740 3,100
2020/04/28 659 685 659 685 5,000
2020/04/27 669 669 669 669 300
2020/04/24 664 666 664 666 800
2020/04/23 653 662 653 662 500
2020/04/22 649 649 649 649 200
2020/04/21 648 648 648 648 100
2020/04/20 664 672 660 660 1,400
2020/04/17 659 663 659 662 2,600
2020/04/16 660 660 660 660 1,200
2020/04/15 657 662 651 652 2,500
2020/04/14 663 663 660 660 1,100
2020/04/13 650 665 649 665 700
2020/04/10 633 659 633 659 700
2020/04/09 631 642 630 642 900
2020/04/08 620 620 620 620 500
2020/04/07 620 652 620 639 5,100
2020/04/06 600 635 600 621 2,000
2020/04/03 631 633 631 632 800
2020/04/02 652 652 633 633 1,200
2020/04/01 690 690 668 670 1,000
2020/03/31 678 698 664 698 1,200
2020/03/30 660 679 660 679 2,000
2020/03/27 652 670 652 670 1,300
2020/03/26 670 670 658 658 2,100
2020/03/25 667 670 655 662 2,500
2020/03/24 643 652 641 641 1,700
2020/03/23 650 650 614 624 3,300
2020/03/19 662 662 650 652 400
2020/03/18 618 660 618 652 3,000
2020/03/17 625 638 623 638 5,000
2020/03/16 630 650 630 637 3,600
2020/03/13 620 650 595 650 8,300
2020/03/12 733 733 683 695 2,300
2020/03/11 737 740 713 738 2,400
2020/03/10 679 729 660 707 6,800
2020/03/09 840 840 742 744 6,100
2020/03/06 876 876 840 840 4,500
2020/03/05 885 889 877 877 1,600
2020/03/04 888 888 880 880 700
2020/03/03 905 911 890 890 2,300
2020/03/02 881 909 881 904 2,800
2020/02/28 974 974 910 910 7,100
2020/02/27 1,004 1,004 984 985 3,300
2020/02/26 1,008 1,018 1,005 1,005 2,100
2020/02/25 1,025 1,059 1,020 1,020 2,500
2020/02/21 1,063 1,063 1,060 1,060 1,100
2020/02/20 1,063 1,063 1,063 1,063 100
2020/02/19 1,060 1,076 1,024 1,054 3,600
2020/02/18 1,079 1,079 1,064 1,064 600
2020/02/17 1,067 1,087 1,063 1,087 1,400
2020/02/14 1,091 1,091 1,091 1,091 400
2020/02/13 1,088 1,103 1,088 1,102 500
2020/02/12 1,086 1,110 1,082 1,107 1,700
2020/02/10 1,100 1,100 1,084 1,084 700
2020/02/07 1,099 1,100 1,097 1,100 400
2020/02/06 1,079 1,080 1,079 1,080 1,000
2020/02/05 1,065 1,070 1,060 1,070 700
2020/02/04 1,060 1,065 1,060 1,065 300
2020/02/03 1,080 1,080 1,040 1,060 3,800
2020/01/31 1,097 1,097 1,067 1,086 3,100
2020/01/30 1,106 1,118 1,095 1,095 5,400
2020/01/29 1,148 1,148 1,107 1,107 800
2020/01/28 1,102 1,112 1,099 1,102 3,300
2020/01/27 1,105 1,108 1,105 1,108 1,100
2020/01/24 1,139 1,160 1,120 1,120 4,700
2020/01/23 1,108 1,138 1,104 1,116 3,900
2020/01/22 1,101 1,110 1,101 1,104 2,000
2020/01/21 1,124 1,124 1,101 1,107 8,100
2020/01/20 1,128 1,143 1,119 1,119 4,800
2020/01/17 1,136 1,138 1,136 1,138 900
2020/01/16 1,131 1,135 1,119 1,135 300
2020/01/15 1,140 1,140 1,123 1,123 1,900
2020/01/14 1,148 1,169 1,143 1,143 5,400
2020/01/10 1,104 1,145 1,103 1,145 2,300
2020/01/09 1,106 1,112 1,104 1,108 700
2020/01/08 1,106 1,110 1,100 1,100 1,400
2020/01/07 1,125 1,125 1,106 1,108 3,200
2020/01/06 1,120 1,144 1,120 1,123 1,000

このページの先頭へ