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

新コスモス電機(6824)の株価時系列情報

新コスモス電機(6824)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
2024/03/28 2,351 2,387 2,332 2,373 1,500
2024/03/27 2,330 2,440 2,330 2,397 3,500
2024/03/26 2,330 2,330 2,314 2,314 300
2024/03/25 2,317 2,330 2,291 2,330 2,800
2024/03/22 2,308 2,308 2,268 2,268 900
2024/03/21 2,257 2,300 2,257 2,300 4,600
2024/03/19 2,260 2,337 2,260 2,263 14,200
2024/03/18 2,260 2,260 2,253 2,255 800
2024/03/15 2,251 2,264 2,251 2,253 300
2024/03/13 2,251 2,251 2,251 2,251 1,600
2024/03/12 2,260 2,260 2,260 2,260 100
2024/03/11 2,278 2,280 2,259 2,279 2,600
2024/03/08 2,271 2,278 2,258 2,278 900
2024/03/07 2,280 2,280 2,266 2,271 400
2024/03/06 2,280 2,295 2,261 2,261 2,600
2024/03/05 2,253 2,280 2,253 2,280 1,000
2024/03/04 2,240 2,340 2,240 2,262 4,000
2024/03/01 2,230 2,230 2,230 2,230 300
2024/02/29 2,245 2,245 2,245 2,245 1,400
2024/02/28 2,243 2,259 2,223 2,235 1,600
2024/02/27 2,265 2,265 2,240 2,263 800
2024/02/26 2,246 2,290 2,220 2,220 3,700
2024/02/22 2,279 2,279 2,243 2,243 300
2024/02/21 2,280 2,280 2,280 2,280 800
2024/02/20 2,279 2,279 2,230 2,270 1,600
2024/02/19 2,260 2,280 2,201 2,279 4,000
2024/02/16 2,223 2,300 2,222 2,260 1,000
2024/02/15 2,255 2,255 2,224 2,224 2,000
2024/02/14 2,320 2,320 2,245 2,245 1,900
2024/02/13 2,320 2,337 2,312 2,320 2,900
2024/02/09 2,300 2,320 2,300 2,320 1,400
2024/02/08 2,320 2,320 2,285 2,288 700
2024/02/07 2,321 2,321 2,321 2,321 500
2024/02/06 2,290 2,297 2,290 2,297 300
2024/02/05 2,294 2,294 2,290 2,290 600
2024/02/02 2,294 2,294 2,294 2,294 700
2024/02/01 2,315 2,349 2,306 2,306 2,200
2024/01/31 2,342 2,342 2,310 2,336 2,000
2024/01/30 2,333 2,333 2,290 2,323 1,400
2024/01/29 2,396 2,396 2,290 2,308 4,300
2024/01/26 2,271 2,296 2,271 2,296 700
2024/01/25 2,269 2,300 2,261 2,264 900
2024/01/24 2,272 2,282 2,251 2,282 1,000
2024/01/23 2,250 2,272 2,220 2,272 4,100
2024/01/22 2,237 2,240 2,200 2,213 2,100
2024/01/19 2,260 2,260 2,237 2,237 400
2024/01/18 2,260 2,266 2,232 2,266 900
2024/01/17 2,260 2,260 2,250 2,250 1,700
2024/01/16 2,263 2,263 2,260 2,260 300
2024/01/15 2,270 2,270 2,241 2,242 4,300
2024/01/12 2,261 2,270 2,261 2,269 400
2024/01/11 2,260 2,270 2,260 2,260 4,200
2024/01/10 2,260 2,350 2,200 2,261 10,600
2024/01/09 2,258 2,260 2,244 2,255 3,100
2024/01/05 2,212 2,254 2,212 2,254 3,300
2024/01/04 2,244 2,256 2,232 2,232 4,300
2023/12/29 2,183 2,200 2,183 2,200 1,100
2023/12/28 2,159 2,180 2,159 2,180 1,900
2023/12/27 2,160 2,180 2,155 2,155 1,500
2023/12/26 2,162 2,162 2,155 2,162 700
2023/12/25 2,181 2,181 2,161 2,161 800
2023/12/22 2,180 2,244 2,180 2,181 1,500
2023/12/20 2,160 2,180 2,160 2,180 2,300
2023/12/19 2,139 2,162 2,138 2,160 1,700
2023/12/18 2,162 2,162 2,138 2,138 300
2023/12/15 2,182 2,182 2,150 2,150 1,100
2023/12/14 2,184 2,184 2,138 2,173 1,300
2023/12/13 2,274 2,274 2,163 2,163 1,900
2023/12/12 2,275 2,275 2,201 2,233 2,300
2023/12/11 2,204 2,233 2,204 2,230 5,500
2023/12/08 2,190 2,220 2,135 2,160 1,700
2023/12/07 2,140 2,196 2,140 2,190 1,300
2023/12/06 2,126 2,149 2,126 2,142 1,500
2023/12/05 2,125 2,125 2,121 2,121 2,000
2023/12/04 2,115 2,125 2,115 2,125 600
2023/12/01 2,100 2,113 2,099 2,113 800
2023/11/30 2,095 2,100 2,075 2,082 3,100
2023/11/29 2,080 2,095 2,075 2,095 400
2023/11/28 2,050 2,080 2,046 2,080 700
2023/11/27 2,062 2,070 2,000 2,050 5,600
2023/11/24 2,082 2,082 2,050 2,059 2,000
2023/11/22 2,082 2,105 2,082 2,082 500
2023/11/21 2,091 2,093 2,091 2,093 1,300
2023/11/20 2,100 2,105 2,100 2,105 200
2023/11/17 2,105 2,110 2,080 2,110 600
2023/11/16 2,116 2,116 2,105 2,105 200
2023/11/15 2,100 2,110 2,075 2,110 6,200
2023/11/14 2,190 2,190 2,093 2,103 3,900
2023/11/13 2,260 2,275 2,260 2,275 3,200
2023/11/10 2,267 2,267 2,222 2,244 1,800
2023/11/09 2,196 2,222 2,196 2,222 300
2023/11/08 2,177 2,178 2,171 2,171 600
2023/11/07 2,179 2,180 2,171 2,177 1,000
2023/11/06 2,150 2,169 2,150 2,169 700
2023/11/02 2,130 2,135 2,130 2,135 200
2023/11/01 2,125 2,125 2,120 2,125 600
2023/10/31 2,165 2,165 2,102 2,102 2,300
2023/10/30 2,122 2,134 2,122 2,131 700
2023/10/27 2,123 2,137 2,089 2,137 7,000
2023/10/26 2,146 2,146 2,133 2,133 500
2023/10/25 2,140 2,140 2,140 2,140 500
2023/10/24 2,141 2,141 2,122 2,134 2,000
2023/10/23 2,163 2,182 2,141 2,141 1,300
2023/10/20 2,163 2,163 2,163 2,163 100
2023/10/19 2,161 2,167 2,161 2,167 500
2023/10/18 2,174 2,175 2,174 2,175 200
2023/10/17 2,188 2,188 2,152 2,152 900
2023/10/16 2,194 2,194 2,194 2,194 100
2023/10/12 2,150 2,175 2,150 2,175 900
2023/10/11 2,155 2,155 2,155 2,155 500
2023/10/10 2,199 2,199 2,155 2,155 1,800
2023/10/06 2,162 2,180 2,162 2,180 500
2023/10/05 2,135 2,180 2,135 2,180 300
2023/10/04 2,143 2,158 2,135 2,135 900
2023/10/03 2,199 2,199 2,150 2,150 2,400
2023/10/02 2,200 2,200 2,176 2,199 2,200
2023/09/29 2,172 2,184 2,172 2,184 500
2023/09/28 2,184 2,185 2,165 2,184 1,400
2023/09/27 2,181 2,181 2,080 2,157 2,200
2023/09/26 2,184 2,184 2,180 2,180 200
2023/09/25 2,150 2,178 2,150 2,169 800
2023/09/22 2,112 2,161 2,112 2,147 1,100
2023/09/21 2,110 2,115 2,084 2,115 1,300
2023/09/20 2,120 2,142 2,110 2,110 700
2023/09/19 2,101 2,215 2,101 2,147 4,000
2023/09/15 2,110 2,110 2,090 2,110 1,100
2023/09/14 2,115 2,144 2,098 2,098 4,000
2023/09/13 2,118 2,118 2,103 2,111 1,500
2023/09/12 2,140 2,143 2,109 2,110 4,300
2023/09/11 2,127 2,180 2,106 2,110 7,200
2023/09/08 2,117 2,120 2,070 2,114 5,300
2023/09/07 2,115 2,117 2,111 2,117 600
2023/09/06 2,131 2,131 2,115 2,115 1,200
2023/09/05 2,142 2,155 2,130 2,130 4,100
2023/09/04 2,160 2,190 2,144 2,164 8,200
2023/09/01 2,171 2,190 2,170 2,188 2,400
2023/08/31 2,195 2,200 2,190 2,190 3,900
2023/08/30 2,200 2,210 2,200 2,208 1,500
2023/08/29 2,195 2,198 2,185 2,198 1,500
2023/08/28 2,168 2,195 2,168 2,195 4,600
2023/08/25 2,188 2,198 2,150 2,168 4,900
2023/08/24 2,138 2,155 2,138 2,138 600
2023/08/23 2,137 2,171 2,137 2,153 1,200
2023/08/22 2,141 2,170 2,104 2,170 1,300
2023/08/21 2,169 2,169 2,100 2,149 900
2023/08/18 2,180 2,180 2,180 2,180 100
2023/08/17 2,229 2,229 2,155 2,183 900
2023/08/16 2,347 2,347 2,222 2,230 5,200
2023/08/15 2,390 2,498 2,353 2,353 2,700
2023/08/14 2,435 2,585 2,344 2,390 4,900
2023/08/10 2,647 2,647 2,602 2,635 1,600
2023/08/09 2,600 2,650 2,600 2,646 700
2023/08/08 2,525 2,550 2,478 2,550 3,200
2023/08/04 2,597 2,597 2,550 2,550 600
2023/08/03 2,577 2,577 2,547 2,547 200
2023/08/02 2,642 2,642 2,558 2,599 1,900
2023/08/01 2,647 2,663 2,647 2,663 300
2023/07/31 2,600 2,650 2,548 2,647 12,800
2023/07/28 2,540 2,597 2,540 2,597 4,200
2023/07/27 2,497 2,546 2,497 2,545 3,200
2023/07/26 2,445 2,571 2,444 2,530 5,300
2023/07/25 2,479 2,479 2,409 2,469 1,200
2023/07/24 2,400 2,449 2,384 2,449 2,000
2023/07/21 2,364 2,364 2,290 2,364 1,700
2023/07/20 2,391 2,391 2,374 2,374 300
2023/07/19 2,370 2,400 2,370 2,400 800
2023/07/14 2,402 2,427 2,327 2,370 500
2023/07/13 2,442 2,500 2,380 2,482 1,700
2023/07/12 2,534 2,564 2,460 2,490 3,500
2023/07/11 2,649 2,649 2,418 2,444 5,200
2023/07/10 2,464 2,690 2,437 2,656 21,400
2023/07/07 2,415 2,450 2,400 2,415 7,500
2023/07/06 2,366 2,425 2,366 2,415 4,700
2023/07/05 2,394 2,394 2,350 2,387 2,100
2023/07/04 2,349 2,375 2,349 2,362 3,500
2023/07/03 2,267 2,435 2,267 2,306 9,300
2023/06/30 2,260 2,284 2,247 2,284 5,700
2023/06/29 2,254 2,270 2,249 2,270 1,900
2023/06/28 2,199 2,300 2,186 2,254 4,400
2023/06/27 2,150 2,200 2,125 2,199 5,200
2023/06/26 2,149 2,150 2,144 2,146 2,600
2023/06/23 2,149 2,149 2,124 2,124 1,200
2023/06/22 2,128 2,162 2,103 2,136 1,400
2023/06/21 2,133 2,133 2,100 2,116 1,700
2023/06/20 2,100 2,134 2,100 2,133 2,700
2023/06/19 2,070 2,070 2,070 2,070 300
2023/06/16 2,092 2,095 2,070 2,070 900
2023/06/15 2,100 2,100 2,100 2,100 200
2023/06/14 2,117 2,119 2,090 2,105 900
2023/06/13 2,094 2,118 2,094 2,095 4,800
2023/06/12 2,095 2,096 2,082 2,094 4,200
2023/06/09 2,094 2,100 2,085 2,095 7,400
2023/06/08 2,069 2,094 2,067 2,094 300
2023/06/07 2,050 2,055 2,050 2,050 2,200
2023/06/06 2,050 2,059 2,043 2,050 10,400
2023/06/05 2,050 2,050 2,000 2,040 4,900
2023/06/02 2,051 2,051 2,051 2,051 100
2023/06/01 2,032 2,032 2,032 2,032 200
2023/05/31 2,050 2,071 2,047 2,071 3,800
2023/05/30 2,053 2,062 2,042 2,054 6,900

このページの先頭へ