KabuInsight

東京コスモス電機

6772
スタンダード/電気機器/Tokyo Cosmos Electric Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,167.01,202.01,167.01,202.0+32.0+2.74%25,800
2026-03-121,175.01,180.01,170.01,170.0-10.0-0.85%2,400
2026-03-111,174.01,200.01,150.01,180.0+10.0+0.85%26,400
2026-03-101,220.01,230.01,138.01,170.0-20.0-1.68%54,200
2026-03-091,281.01,285.01,170.01,190.0-121.0-9.23%9,800
2026-03-061,325.01,339.01,306.01,311.0-14.0-1.06%1,600
2026-03-051,325.01,351.01,300.01,325.0+18.0+1.38%14,000
2026-03-041,361.01,385.01,290.01,307.0-82.0-5.90%14,600
2026-03-031,418.01,430.01,389.01,389.0-36.0-2.53%18,700
2026-03-021,436.01,436.01,418.01,425.0-25.0-1.72%3,100
2026-02-271,500.01,500.01,440.01,450.0-41.0-2.75%5,900
2026-02-261,390.01,538.01,390.01,491.0+109.0+7.89%30,200
2026-02-251,375.01,400.01,348.01,382.0-9.0-0.65%36,200
2026-02-241,371.01,415.01,371.01,391.0-40.0-2.80%9,000
2026-02-201,437.01,450.01,430.01,431.0-6.0-0.42%1,100
2026-02-191,459.01,460.01,437.01,437.0-19.0-1.30%3,400
2026-02-181,468.01,468.01,450.01,456.0-12.0-0.82%800
2026-02-171,470.01,470.01,466.01,468.0-2.0-0.14%1,500
2026-02-161,465.01,481.01,436.01,470.0-11.0-0.74%5,800
2026-02-131,470.01,500.01,436.01,481.0-11.0-0.74%9,600
2026-02-121,517.01,530.01,460.01,492.0-31.0-2.04%8,100
2026-02-101,525.01,532.01,499.01,523.0-11.0-0.72%3,400
2026-02-091,581.01,581.01,534.01,534.0+33.0+2.20%4,800
2026-02-061,477.01,510.01,442.01,501.0+24.0+1.62%3,700
2026-02-051,475.01,477.01,460.01,477.0+16.0+1.10%1,600
2026-02-041,470.01,476.01,461.01,461.0-9.0-0.61%4,200
2026-02-031,455.01,470.01,455.01,470.0+10.0+0.68%4,400
2026-02-021,499.01,499.01,460.01,460.0-10.0-0.68%3,900
2026-01-301,417.01,470.01,417.01,470.0+53.0+3.74%6,900
2026-01-291,416.01,427.01,415.01,417.0-10.0-0.70%3,900
2026-01-281,420.01,432.01,420.01,427.0-5.0-0.35%2,500
2026-01-271,415.01,440.01,415.01,432.00.00.00%5,600
2026-01-261,443.01,443.01,432.01,432.00.00.00%900
2026-01-231,440.01,440.01,412.01,432.0-8.0-0.56%4,700
2026-01-221,419.01,445.01,411.01,440.0+25.0+1.77%9,800
2026-01-211,419.01,422.01,402.01,415.0-25.0-1.74%6,600
2026-01-201,450.01,450.01,416.01,440.0-10.0-0.69%6,400
2026-01-191,434.01,450.01,425.01,450.0+8.0+0.55%8,800
2026-01-161,492.01,506.01,348.01,442.0-50.0-3.35%31,000
2026-01-151,524.01,527.01,435.01,492.0-28.0-1.84%9,900
2026-01-141,536.01,539.01,515.01,520.0-16.0-1.04%4,800
2026-01-131,541.01,595.01,522.01,536.0+5.0+0.33%23,100
2026-01-091,510.01,547.01,510.01,531.0+10.0+0.66%2,900
2026-01-081,514.01,537.01,514.01,521.0-8.0-0.52%2,200
2026-01-071,528.01,535.01,501.01,529.0-1.0-0.07%2,500
2026-01-061,532.01,558.01,500.01,530.0-42.0-2.67%11,500
2026-01-051,604.01,610.01,572.01,572.0-28.0-1.75%6,700
2025-12-301,610.01,640.01,600.01,600.0-50.0-3.03%8,600
2025-12-291,610.01,685.01,609.01,650.00.00.00%6,900
2025-12-261,648.01,660.01,640.01,650.00.00.00%5,500
2025-12-251,660.01,710.01,622.01,650.0-60.0-3.51%16,000
2025-12-241,738.01,768.01,680.01,710.0-88.0-4.89%12,500
2025-12-231,798.01,798.01,798.01,798.0-4.0-0.22%1,000
2025-12-221,802.01,802.01,802.01,802.00.00.00%—
2025-12-191,802.01,802.01,802.01,802.0+20.0+1.12%500
2025-12-181,832.01,832.01,782.01,782.0-20.0-1.11%6,500
2025-12-171,830.01,830.01,802.01,802.0-56.0-3.01%1,000
2025-12-161,858.01,858.01,858.01,858.00.00.00%—
2025-12-151,858.01,858.01,858.01,858.0+28.0+1.53%500
2025-12-121,800.01,830.01,800.01,830.0+22.0+1.22%2,000
2025-12-111,834.01,834.01,804.01,808.0-50.0-2.69%2,000
2025-12-101,834.01,858.01,802.01,858.0+54.0+2.99%4,500
2025-12-091,812.01,824.01,802.01,804.0-28.0-1.53%2,000
2025-12-081,858.01,858.01,832.01,832.0-10.0-0.54%3,000
2025-12-051,836.01,842.01,812.01,842.0-24.0-1.29%1,500
2025-12-041,806.01,866.01,806.01,866.0+56.0+3.09%2,000
2025-12-031,796.01,870.01,796.01,810.0+14.0+0.78%7,500
2025-12-021,832.01,838.01,778.01,796.0-6.0-0.33%6,500
2025-12-011,802.01,880.01,802.01,802.0+76.0+4.40%55,500
2025-11-281,792.01,794.01,726.01,726.0-10.0-0.58%22,500
2025-11-271,736.01,736.01,736.01,736.0-30.0-1.70%500
2025-11-261,766.01,766.01,766.01,766.0+12.0+0.68%500
2025-11-251,790.01,798.01,754.01,754.0-28.0-1.57%4,500
2025-11-211,752.01,798.01,752.01,782.0+24.0+1.37%3,000
2025-11-201,758.01,758.01,758.01,758.0+12.0+0.69%1,000
2025-11-191,742.01,770.01,712.01,746.0+32.0+1.87%6,000
2025-11-181,680.01,714.01,680.01,714.0+4.0+0.23%2,500
2025-11-171,680.01,710.01,680.01,710.0+28.0+1.66%2,000
2025-11-141,716.01,716.01,670.01,682.0-34.0-1.98%3,500
2025-11-131,712.01,746.01,680.01,716.0-26.0-1.49%11,000
2025-11-121,742.01,742.01,742.01,742.00.00.00%500
2025-11-111,742.01,742.01,742.01,742.00.00.00%—
2025-11-101,772.01,772.01,742.01,742.0-30.0-1.69%1,500
2025-11-071,772.01,772.01,772.01,772.0+58.0+3.38%500
2025-11-061,692.01,724.01,692.01,714.0+6.0+0.35%2,500
2025-11-051,700.01,708.01,700.01,708.0+22.0+1.30%1,000
2025-11-041,702.01,702.01,686.01,686.0-34.0-1.98%1,500
2025-10-311,720.01,720.01,720.01,720.0-14.0-0.81%500
2025-10-301,738.01,738.01,700.01,734.0-4.0-0.23%4,500
2025-10-291,766.01,766.01,692.01,738.0+2.0+0.12%9,000
2025-10-281,750.01,766.01,736.01,736.0-4.0-0.23%1,500
2025-10-271,730.01,754.01,730.01,740.0+14.0+0.81%5,000
2025-10-241,710.01,726.01,710.01,726.0-14.0-0.80%1,000
2025-10-231,770.01,770.01,740.01,740.00.00.00%1,500
2025-10-221,740.01,740.01,740.01,740.00.00.00%—
2025-10-211,768.01,768.01,740.01,740.0+2.0+0.12%3,000
2025-10-201,662.01,738.01,642.01,738.0+98.0+5.98%9,500
2025-10-171,662.01,664.01,640.01,640.0-18.0-1.09%2,000
2025-10-161,650.01,674.01,650.01,658.0+8.0+0.48%23,500
2025-10-151,672.01,678.01,620.01,650.0-52.0-3.06%28,000
2025-10-141,730.01,736.01,690.01,702.0-36.0-2.07%33,500
2025-10-101,758.01,794.01,728.01,738.0-50.0-2.80%33,500
2025-10-091,776.01,806.01,776.01,788.0-6.0-0.33%16,000
2025-10-081,780.01,806.01,780.01,794.0+14.0+0.79%8,000
2025-10-071,790.01,800.01,780.01,780.0-10.0-0.56%7,000
2025-10-061,808.01,810.01,790.01,790.0+6.0+0.34%17,500
2025-10-031,802.01,802.01,784.01,784.0+2.0+0.11%2,500
2025-10-021,814.01,814.01,780.01,782.0-8.0-0.45%7,000
2025-10-011,782.01,812.01,782.01,790.0-6.0-0.33%6,500
2025-09-301,810.01,810.01,782.01,796.0-10.0-0.55%9,500
2025-09-291,794.01,806.01,794.01,806.0+12.0+0.67%3,000
2025-09-261,806.01,812.01,786.01,794.0-12.0-0.66%13,000
2025-09-251,806.01,824.01,802.01,806.00.00.00%8,500
2025-09-241,812.01,812.01,794.01,806.0-2.0-0.11%4,000
2025-09-221,806.01,808.01,806.01,808.0+4.0+0.22%1,000
2025-09-191,828.01,828.01,802.01,804.0-42.0-2.28%1,500
2025-09-181,846.01,846.01,846.01,846.00.00.00%—
2025-09-171,846.01,846.01,846.01,846.00.00.00%—
2025-09-161,846.01,846.01,846.01,846.00.00.00%—
2025-09-121,840.01,846.01,840.01,846.0——26,000

直近120営業日分を表示