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
2026/06/26 1,111 1,111 1,090 1,101 45,200
2026/06/25 1,098 1,108 1,067 1,100 8,000
2026/06/24 1,090 1,110 1,089 1,090 4,700
2026/06/23 1,115 1,115 1,090 1,090 1,000
2026/06/22 1,128 1,128 1,079 1,115 3,600
2026/06/19 1,159 1,159 1,129 1,130 800
2026/06/18 1,131 1,157 1,120 1,157 3,900
2026/06/17 1,120 1,120 1,101 1,101 200
2026/06/16 1,082 1,111 1,082 1,111 300
2026/06/15 1,089 1,107 1,089 1,092 400
2026/06/12 1,106 1,106 1,079 1,079 3,400
2026/06/11 1,090 1,094 1,074 1,076 8,900
2026/06/10 1,134 1,149 1,090 1,090 5,400
2026/06/09 1,107 1,107 1,077 1,104 400
2026/06/08 1,119 1,119 1,091 1,101 1,600
2026/06/05 1,123 1,153 1,123 1,134 400
2026/06/04 1,124 1,133 1,121 1,132 600
2026/06/03 1,118 1,125 1,106 1,124 1,000
2026/06/02 1,216 1,216 1,148 1,148 2,500
2026/06/01 1,163 1,211 1,163 1,208 1,300
2026/05/29 1,159 1,188 1,159 1,187 6,200
2026/05/28 1,200 1,200 1,161 1,161 1,600
2026/05/27 1,234 1,234 1,221 1,230 500
2026/05/26 1,255 1,255 1,244 1,245 1,900
2026/05/25 1,220 1,288 1,220 1,265 7,600
2026/05/22 1,163 1,165 1,140 1,165 1,000
2026/05/21 1,100 1,143 1,089 1,143 4,900
2026/05/20 1,127 1,127 1,110 1,110 800
2026/05/18 1,162 1,162 1,139 1,139 1,000
2026/05/15 1,128 1,158 1,128 1,141 1,000
2026/05/14 1,189 1,189 1,102 1,158 7,400
2026/05/13 1,194 1,219 1,126 1,219 2,900
2026/05/12 1,202 1,224 1,179 1,224 800
2026/05/11 1,144 1,213 1,144 1,190 1,400
2026/05/08 1,201 1,201 1,152 1,172 3,000
2026/05/07 1,231 1,231 1,204 1,208 700
2026/05/01 1,247 1,247 1,234 1,234 200
2026/04/30 1,274 1,274 1,247 1,247 12,400
2026/04/28 1,260 1,281 1,241 1,279 4,300
2026/04/27 1,291 1,310 1,248 1,273 7,300
2026/04/24 1,201 1,231 1,201 1,231 300
2026/04/23 1,204 1,219 1,201 1,201 1,000
2026/04/22 1,239 1,239 1,205 1,205 400
2026/04/21 1,219 1,240 1,210 1,213 500
2026/04/20 1,218 1,238 1,208 1,238 500
2026/04/16 1,280 1,310 1,238 1,238 1,500
2026/04/15 1,206 1,221 1,205 1,220 600
2026/04/14 1,206 1,266 1,206 1,266 900
2026/04/09 1,266 1,266 1,236 1,266 1,300
2026/04/08 1,270 1,270 1,220 1,266 2,800
2026/04/07 1,246 1,270 1,238 1,270 2,000
2026/04/06 1,300 1,307 1,270 1,270 1,800
2026/04/03 1,210 1,270 1,210 1,270 200
2026/04/02 1,210 1,210 1,200 1,200 200
2026/03/31 1,197 1,211 1,197 1,211 400
2026/03/30 1,178 1,200 1,161 1,195 8,400
2026/03/27 1,171 1,189 1,166 1,188 48,900
2026/03/26 1,200 1,200 1,171 1,171 900
2026/03/25 1,200 1,200 1,195 1,195 800
2026/03/24 1,218 1,218 1,188 1,194 2,000
2026/03/23 1,197 1,200 1,189 1,200 4,400
2026/03/19 1,205 1,207 1,198 1,207 2,000
2026/03/18 1,201 1,212 1,201 1,205 1,800
2026/03/17 1,201 1,210 1,200 1,201 1,300
2026/03/16 1,198 1,210 1,198 1,207 3,000
2026/03/13 1,167 1,202 1,167 1,202 25,800
2026/03/12 1,175 1,180 1,170 1,170 2,400
2026/03/11 1,174 1,200 1,150 1,180 26,400
2026/03/10 1,220 1,230 1,138 1,170 54,200
2026/03/09 1,281 1,285 1,170 1,190 9,800
2026/03/06 1,325 1,339 1,306 1,311 1,600
2026/03/05 1,325 1,351 1,300 1,325 14,000
2026/03/04 1,361 1,385 1,290 1,307 14,600
2026/03/03 1,418 1,430 1,389 1,389 18,700
2026/03/02 1,436 1,436 1,418 1,425 3,100
2026/02/27 1,500 1,500 1,440 1,450 5,900
2026/02/26 1,390 1,538 1,390 1,491 30,200
2026/02/25 1,375 1,400 1,348 1,382 36,200
2026/02/24 1,371 1,415 1,371 1,391 9,000
2026/02/20 1,437 1,450 1,430 1,431 1,100
2026/02/19 1,459 1,460 1,437 1,437 3,400
2026/02/18 1,468 1,468 1,450 1,456 800
2026/02/17 1,470 1,470 1,466 1,468 1,500
2026/02/16 1,465 1,481 1,436 1,470 5,800
2026/02/13 1,470 1,500 1,436 1,481 9,600
2026/02/12 1,517 1,530 1,460 1,492 8,100
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

このページの先頭へ