6772 東京コスモス電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 5,970 | 6,050 | 5,850 | 5,940 | 19,300 | 5,940 |
| 2025-04-03 | 5,920 | 6,100 | 5,920 | 5,970 | 4,300 | 5,970 |
| 2025-04-02 | 6,020 | 6,020 | 5,930 | 5,940 | 1,600 | 5,940 |
| 2025-04-01 | 6,100 | 6,100 | 5,950 | 5,970 | 900 | 5,970 |
| 2025-03-31 | 6,070 | 6,200 | 6,000 | 6,200 | 4,100 | 6,200 |
| 2025-03-28 | 5,850 | 6,070 | 5,830 | 6,070 | 1,100 | 6,070 |
| 2025-03-27 | 6,150 | 6,150 | 6,080 | 6,080 | 1,300 | 6,080 |
| 2025-03-26 | 6,020 | 6,120 | 6,020 | 6,060 | 800 | 6,060 |
| 2025-03-25 | 6,100 | 6,100 | 6,010 | 6,010 | 1,300 | 6,010 |
| 2025-03-24 | 5,970 | 6,020 | 5,970 | 6,000 | 1,800 | 6,000 |
| 2025-03-21 | 5,970 | 5,970 | 5,970 | 5,970 | 100 | 5,970 |
| 2025-03-19 | - | - | - | 5,960 | - | 5,960 |
| 2025-03-18 | 5,960 | 5,960 | 5,960 | 5,960 | 200 | 5,960 |
| 2025-03-17 | - | - | - | 5,950 | - | 5,950 |
| 2025-03-14 | 5,900 | 6,000 | 5,900 | 5,950 | 1,000 | 5,950 |
| 2025-03-13 | 5,890 | 5,910 | 5,890 | 5,900 | 400 | 5,900 |
| 2025-03-12 | 5,970 | 5,970 | 5,870 | 5,870 | 500 | 5,870 |
| 2025-03-11 | 5,780 | 5,870 | 5,720 | 5,870 | 1,900 | 5,870 |
| 2025-03-10 | 5,690 | 5,980 | 5,620 | 5,880 | 4,500 | 5,880 |
| 2025-03-07 | 5,800 | 5,800 | 5,760 | 5,790 | 800 | 5,790 |
| 2025-03-06 | 5,760 | 5,860 | 5,760 | 5,860 | 1,500 | 5,860 |
| 2025-03-05 | - | - | - | 5,850 | - | 5,850 |
| 2025-03-04 | 5,800 | 5,850 | 5,800 | 5,850 | 300 | 5,850 |
| 2025-03-03 | 5,980 | 5,980 | 5,940 | 5,940 | 300 | 5,940 |
| 2025-02-28 | 5,760 | 5,910 | 5,720 | 5,910 | 1,100 | 5,910 |
| 2025-02-27 | 5,620 | 5,750 | 5,620 | 5,700 | 1,400 | 5,700 |
| 2025-02-26 | 5,680 | 5,730 | 5,680 | 5,700 | 500 | 5,700 |
| 2025-02-25 | 5,590 | 5,730 | 5,560 | 5,730 | 2,300 | 5,730 |
| 2025-02-21 | 5,880 | 5,880 | 5,620 | 5,690 | 2,200 | 5,690 |
| 2025-02-20 | 6,000 | 6,010 | 5,950 | 5,980 | 2,900 | 5,980 |
| 2025-02-19 | 6,140 | 6,140 | 6,010 | 6,040 | 2,100 | 6,040 |
| 2025-02-18 | 6,560 | 6,560 | 6,110 | 6,240 | 800 | 6,240 |
| 2025-02-17 | 6,360 | 6,910 | 6,360 | 6,560 | 1,900 | 6,560 |
| 2025-02-14 | 6,190 | 6,300 | 6,100 | 6,260 | 4,700 | 6,260 |
| 2025-02-13 | 5,900 | 6,190 | 5,850 | 6,090 | 5,700 | 6,090 |
| 2025-02-12 | 5,830 | 5,980 | 5,780 | 5,880 | 4,700 | 5,880 |
| 2025-02-10 | 6,030 | 6,090 | 5,840 | 5,850 | 6,400 | 5,850 |
| 2025-02-07 | 5,960 | 6,000 | 5,890 | 5,930 | 3,900 | 5,930 |
| 2025-02-06 | 5,860 | 5,860 | 5,860 | 5,860 | 100 | 5,860 |
| 2025-02-05 | 5,840 | 5,960 | 5,840 | 5,960 | 1,300 | 5,960 |
| 2025-02-04 | 5,760 | 5,940 | 5,760 | 5,830 | 2,800 | 5,830 |
| 2025-02-03 | 5,770 | 5,770 | 5,760 | 5,760 | 300 | 5,760 |
| 2025-01-31 | 5,760 | 5,770 | 5,760 | 5,770 | 200 | 5,770 |
| 2025-01-30 | 5,790 | 5,790 | 5,790 | 5,790 | 200 | 5,790 |
| 2025-01-29 | 5,880 | 5,880 | 5,780 | 5,800 | 1,400 | 5,800 |
| 2025-01-28 | 5,910 | 5,910 | 5,760 | 5,880 | 2,100 | 5,880 |
| 2025-01-27 | 5,910 | 5,910 | 5,910 | 5,910 | 100 | 5,910 |
| 2025-01-24 | 5,850 | 5,910 | 5,850 | 5,910 | 2,300 | 5,910 |
| 2025-01-23 | 5,850 | 5,890 | 5,650 | 5,830 | 1,800 | 5,830 |
| 2025-01-22 | 5,740 | 5,860 | 5,650 | 5,830 | 700 | 5,830 |
| 2025-01-21 | 5,870 | 5,870 | 5,840 | 5,840 | 200 | 5,840 |
| 2025-01-20 | 5,790 | 5,870 | 5,790 | 5,870 | 5,500 | 5,870 |
| 2025-01-17 | 5,800 | 5,800 | 5,700 | 5,700 | 2,000 | 5,700 |
| 2025-01-16 | 5,600 | 5,750 | 5,600 | 5,710 | 2,300 | 5,710 |
| 2025-01-15 | 5,720 | 5,720 | 5,540 | 5,620 | 7,800 | 5,620 |
| 2025-01-14 | 5,630 | 5,630 | 5,500 | 5,620 | 5,300 | 5,620 |
| 2025-01-10 | 5,660 | 5,760 | 5,460 | 5,730 | 2,800 | 5,730 |
| 2025-01-09 | 5,750 | 5,750 | 5,650 | 5,660 | 1,600 | 5,660 |
| 2025-01-08 | 5,760 | 5,850 | 5,670 | 5,850 | 1,400 | 5,850 |
| 2025-01-07 | 5,760 | 5,760 | 5,760 | 5,760 | 200 | 5,760 |
| 2025-01-06 | 5,710 | 5,870 | 5,710 | 5,860 | 2,300 | 5,860 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1986-03-27]1株→1.15株 [1985-03-27]1株→1.1株