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
2021/12/30 1,715 1,757 1,715 1,742 1,500
2021/12/29 1,716 1,720 1,700 1,715 2,600
2021/12/28 1,756 1,767 1,654 1,694 6,500
2021/12/27 1,762 1,762 1,735 1,746 24,900
2021/12/24 1,710 1,774 1,710 1,769 4,300
2021/12/23 1,704 1,738 1,700 1,719 1,700
2021/12/22 1,645 1,693 1,645 1,677 5,000
2021/12/21 1,612 1,653 1,563 1,633 8,800
2021/12/20 1,720 1,749 1,600 1,635 6,300
2021/12/17 1,780 1,794 1,698 1,705 7,600
2021/12/16 1,789 1,825 1,789 1,790 3,400
2021/12/15 1,787 1,804 1,770 1,804 2,600
2021/12/14 1,801 1,819 1,778 1,779 2,500
2021/12/13 1,907 1,907 1,780 1,824 6,600
2021/12/10 1,913 1,915 1,884 1,884 1,500
2021/12/09 1,879 1,917 1,879 1,909 6,200
2021/12/08 1,875 1,920 1,875 1,880 8,700
2021/12/07 1,825 1,850 1,780 1,850 7,200
2021/12/06 1,827 1,844 1,815 1,815 2,400
2021/12/03 1,808 1,860 1,794 1,855 3,200
2021/12/02 1,790 1,830 1,782 1,808 4,500
2021/12/01 1,800 1,865 1,780 1,830 9,600
2021/11/30 1,861 1,917 1,804 1,804 4,600
2021/11/29 1,896 1,936 1,835 1,852 8,400
2021/11/26 2,017 2,017 1,806 1,896 19,000
2021/11/25 1,986 2,020 1,946 2,017 13,100
2021/11/24 2,016 2,050 1,901 1,959 31,900
2021/11/22 1,985 2,033 1,985 2,015 17,100
2021/11/19 1,967 2,025 1,965 1,984 29,200
2021/11/18 2,018 2,029 1,945 2,000 26,800
2021/11/17 1,961 2,034 1,930 2,012 44,900
2021/11/16 1,976 2,003 1,910 1,921 26,000
2021/11/15 2,058 2,144 1,907 2,026 123,400
2021/11/12 1,974 1,974 1,974 1,974 17,000
2021/11/11 1,523 1,607 1,523 1,574 12,000
2021/11/10 1,540 1,540 1,510 1,515 2,200
2021/11/09 1,550 1,552 1,506 1,552 3,400
2021/11/08 1,586 1,610 1,550 1,550 4,100
2021/11/05 1,556 1,560 1,556 1,560 1,000
2021/11/04 1,534 1,589 1,534 1,550 7,500
2021/11/02 1,531 1,560 1,531 1,560 2,400
2021/11/01 1,465 1,544 1,465 1,525 4,600
2021/10/29 1,547 1,547 1,461 1,461 5,100
2021/10/28 1,535 1,535 1,479 1,496 6,900
2021/10/27 1,580 1,580 1,541 1,541 8,300
2021/10/26 1,611 1,631 1,601 1,601 2,900
2021/10/25 1,662 1,662 1,610 1,611 2,300
2021/10/22 1,683 1,697 1,683 1,690 2,000
2021/10/21 1,691 1,700 1,690 1,690 800
2021/10/20 1,700 1,725 1,698 1,711 10,800
2021/10/19 1,685 1,700 1,685 1,700 2,000
2021/10/18 1,703 1,703 1,681 1,683 1,400
2021/10/15 1,685 1,714 1,685 1,700 1,800
2021/10/14 1,694 1,701 1,688 1,688 1,000
2021/10/13 1,710 1,710 1,668 1,697 2,300
2021/10/12 1,718 1,730 1,702 1,725 2,400
2021/10/11 1,650 1,730 1,650 1,718 14,300
2021/10/08 1,603 1,647 1,590 1,647 6,800
2021/10/07 1,565 1,590 1,565 1,585 2,800
2021/10/06 1,551 1,610 1,551 1,552 8,100
2021/10/05 1,538 1,559 1,528 1,551 2,100
2021/10/04 1,614 1,614 1,555 1,560 9,100
2021/10/01 1,640 1,640 1,587 1,602 5,600
2021/09/30 1,658 1,658 1,602 1,640 6,000
2021/09/29 1,656 1,759 1,650 1,671 9,700
2021/09/28 1,714 1,732 1,710 1,711 1,600
2021/09/27 1,741 1,780 1,689 1,764 12,700
2021/09/24 1,751 1,754 1,741 1,750 6,700
2021/09/22 1,718 1,808 1,718 1,740 11,200
2021/09/21 1,740 1,740 1,708 1,718 6,100
2021/09/17 1,732 1,769 1,703 1,758 5,900
2021/09/16 1,786 1,793 1,712 1,739 13,000
2021/09/15 1,820 1,821 1,778 1,799 15,700
2021/09/14 1,785 1,825 1,756 1,818 32,700
2021/09/13 1,728 1,783 1,677 1,763 20,800
2021/09/10 1,645 1,750 1,645 1,729 41,900
2021/09/09 1,580 1,700 1,564 1,659 33,200
2021/09/08 1,530 1,579 1,530 1,561 12,100
2021/09/07 1,541 1,575 1,531 1,531 9,000
2021/09/06 1,600 1,608 1,510 1,540 22,000
2021/09/03 1,580 1,634 1,569 1,588 53,300
2021/09/02 1,420 1,540 1,420 1,540 53,700
2021/09/01 1,409 1,421 1,400 1,418 7,000
2021/08/31 1,405 1,408 1,383 1,406 8,600
2021/08/30 1,450 1,450 1,400 1,413 20,700
2021/08/27 1,334 1,334 1,314 1,330 1,400
2021/08/26 1,329 1,336 1,314 1,334 2,700
2021/08/25 1,367 1,367 1,314 1,329 4,000
2021/08/24 1,233 1,338 1,233 1,323 14,700
2021/08/23 1,201 1,229 1,201 1,216 5,400
2021/08/20 1,336 1,336 1,192 1,231 12,000
2021/08/19 1,420 1,470 1,350 1,386 32,500
2021/08/18 1,351 1,398 1,350 1,397 9,600
2021/08/17 1,366 1,370 1,351 1,368 5,500
2021/08/16 1,387 1,387 1,337 1,352 5,400
2021/08/13 1,315 1,363 1,293 1,359 10,700
2021/08/12 1,289 1,303 1,289 1,297 2,700
2021/08/11 1,316 1,316 1,280 1,289 3,100
2021/08/10 1,300 1,350 1,281 1,296 26,600
2021/08/06 1,193 1,227 1,188 1,217 3,700
2021/08/05 1,195 1,204 1,185 1,185 5,500
2021/08/04 1,210 1,226 1,195 1,197 5,600
2021/08/03 1,200 1,223 1,200 1,210 1,600
2021/08/02 1,212 1,212 1,194 1,197 2,800
2021/07/30 1,225 1,228 1,207 1,207 4,200
2021/07/29 1,221 1,236 1,208 1,236 2,600
2021/07/28 1,224 1,253 1,223 1,228 2,900
2021/07/27 1,212 1,218 1,203 1,212 2,900
2021/07/26 1,201 1,235 1,201 1,212 10,400
2021/07/21 1,238 1,270 1,223 1,260 6,500
2021/07/20 1,234 1,246 1,200 1,220 7,600
2021/07/19 1,250 1,297 1,236 1,272 21,500
2021/07/16 1,208 1,208 1,185 1,190 5,200
2021/07/15 1,230 1,230 1,210 1,210 4,600
2021/07/14 1,235 1,243 1,233 1,233 4,300
2021/07/13 1,238 1,253 1,219 1,245 4,000
2021/07/12 1,213 1,229 1,207 1,213 8,400
2021/07/09 1,238 1,238 1,200 1,210 13,900
2021/07/08 1,315 1,330 1,250 1,268 19,000
2021/07/07 1,325 1,339 1,313 1,339 14,500
2021/07/06 1,454 1,454 1,324 1,342 57,000
2021/07/05 1,472 1,555 1,415 1,458 130,100
2021/07/02 1,350 1,441 1,333 1,412 77,400
2021/07/01 1,350 1,380 1,301 1,350 33,300
2021/06/30 1,342 1,350 1,253 1,350 55,500
2021/06/29 1,390 1,390 1,319 1,372 70,500
2021/06/28 1,484 1,533 1,293 1,420 390,100
2021/06/25 1,364 1,394 1,255 1,394 453,700
2021/06/24 965 1,094 964 1,094 38,100
2021/06/23 932 944 930 944 600
2021/06/22 941 946 941 942 1,400
2021/06/21 946 946 923 931 1,600
2021/06/18 954 964 950 964 3,100
2021/06/17 950 950 950 950 100
2021/06/16 977 977 952 955 1,200
2021/06/15 982 982 967 972 1,500
2021/06/14 966 967 966 967 1,500
2021/06/11 969 984 960 970 3,400
2021/06/10 963 977 963 977 1,200
2021/06/09 992 992 961 962 5,200
2021/06/08 1,010 1,010 991 993 2,500
2021/06/07 999 1,035 992 1,011 9,100
2021/06/04 965 1,001 965 999 12,200
2021/06/03 943 962 943 953 600
2021/06/02 940 970 940 951 7,800
2021/06/01 887 936 886 936 6,600
2021/05/31 884 884 875 883 800
2021/05/28 868 879 864 879 300
2021/05/27 867 871 863 863 800
2021/05/26 871 871 871 871 600
2021/05/25 889 892 886 886 700
2021/05/24 910 910 891 899 500
2021/05/21 874 897 874 895 3,400
2021/05/20 856 878 856 874 3,700
2021/05/19 855 865 851 860 2,100
2021/05/18 871 871 842 855 11,500
2021/05/17 879 890 860 873 3,500
2021/05/14 892 894 864 864 9,200
2021/05/13 900 911 876 890 6,400
2021/05/12 916 916 908 913 1,600
2021/05/11 916 937 916 919 1,800
2021/05/10 920 930 919 926 5,100
2021/05/07 914 922 908 922 1,700
2021/05/06 913 930 912 912 1,200
2021/04/30 917 926 917 922 2,300
2021/04/28 902 917 902 910 300
2021/04/27 902 910 902 902 800
2021/04/26 900 900 900 900 200
2021/04/23 900 910 900 910 1,400
2021/04/22 910 910 900 900 600
2021/04/21 909 910 909 910 400
2021/04/20 939 940 919 919 1,500
2021/04/19 925 935 925 935 1,000
2021/04/16 912 920 912 912 300
2021/04/15 921 921 921 921 500
2021/04/14 916 918 899 907 11,300
2021/04/13 921 922 920 922 700
2021/04/12 924 924 915 922 400
2021/04/09 931 939 925 925 2,000
2021/04/08 938 940 938 940 300
2021/04/07 945 953 935 940 1,200
2021/04/06 955 967 945 953 1,800
2021/04/05 963 963 948 951 1,300
2021/04/02 950 950 940 940 3,100
2021/04/01 950 950 922 950 2,000
2021/03/31 933 970 928 950 7,600
2021/03/30 906 936 906 923 2,300
2021/03/29 945 969 940 951 3,400
2021/03/26 913 935 913 935 800
2021/03/25 907 919 907 913 800
2021/03/24 922 930 902 906 4,200
2021/03/23 924 931 919 925 2,800
2021/03/22 931 931 906 917 3,900
2021/03/19 918 929 914 919 4,700
2021/03/18 955 955 907 929 23,300
2021/03/17 923 924 910 910 2,600
2021/03/16 945 945 915 924 4,600
2021/03/15 907 925 901 925 6,500
2021/03/12 886 907 886 907 2,500
2021/03/11 891 891 880 880 1,300
2021/03/10 875 880 875 880 300
2021/03/09 882 882 865 880 1,900
2021/03/08 867 877 866 867 1,000
2021/03/05 881 896 858 864 4,200
2021/03/04 863 900 863 881 5,900
2021/03/03 863 863 863 863 600
2021/03/02 867 871 867 871 1,400
2021/03/01 855 867 855 867 600
2021/02/26 870 882 853 853 2,600
2021/02/25 884 890 871 871 1,500
2021/02/24 861 861 858 858 1,200
2021/02/22 860 875 860 861 4,400
2021/02/19 888 888 858 858 3,900
2021/02/18 870 888 870 888 1,600
2021/02/17 894 894 868 875 2,200
2021/02/16 890 894 885 894 1,500
2021/02/15 883 897 876 895 4,900
2021/02/12 898 898 876 879 6,800
2021/02/10 870 887 870 873 3,000
2021/02/09 872 872 858 859 2,100
2021/02/08 865 880 865 872 4,600
2021/02/05 843 862 843 862 2,400
2021/02/04 837 858 837 858 400
2021/02/03 850 862 835 843 2,300
2021/02/02 829 858 829 846 2,400
2021/02/01 801 831 801 820 2,200
2021/01/29 812 822 807 807 1,200
2021/01/28 800 810 798 810 3,500
2021/01/27 810 819 806 806 500
2021/01/26 823 823 810 810 1,500
2021/01/25 808 831 806 815 2,200
2021/01/22 816 819 800 802 4,400
2021/01/21 825 827 820 827 2,300
2021/01/20 830 830 823 824 1,600
2021/01/19 817 825 816 825 700
2021/01/18 838 842 817 817 3,500
2021/01/15 841 850 836 850 2,300
2021/01/14 843 858 843 843 1,000
2021/01/13 851 874 850 850 5,800
2021/01/12 844 860 836 857 1,600
2021/01/08 870 877 844 856 5,600
2021/01/07 834 860 831 860 4,000
2021/01/06 805 837 805 830 10,300
2021/01/05 805 805 793 799 3,900
2021/01/04 780 793 780 792 1,000

このページの先頭へ