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 |
|---|---|---|---|---|---|
| 2026/06/26 | 4,685 | 4,750 | 4,615 | 4,750 | 3,200 |
| 2026/06/25 | 4,600 | 4,685 | 4,560 | 4,685 | 1,300 |
| 2026/06/24 | 4,640 | 4,710 | 4,575 | 4,575 | 1,800 |
| 2026/06/23 | 4,750 | 4,750 | 4,575 | 4,640 | 6,600 |
| 2026/06/22 | 4,540 | 4,710 | 4,470 | 4,705 | 5,500 |
| 2026/06/19 | 4,535 | 4,715 | 4,530 | 4,610 | 4,800 |
| 2026/06/18 | 4,515 | 4,675 | 4,515 | 4,560 | 3,700 |
| 2026/06/17 | 4,470 | 4,560 | 4,405 | 4,490 | 4,500 |
| 2026/06/16 | 4,410 | 4,645 | 4,395 | 4,470 | 3,800 |
| 2026/06/15 | 4,535 | 4,540 | 4,420 | 4,420 | 1,700 |
| 2026/06/12 | 4,535 | 4,535 | 4,340 | 4,395 | 2,500 |
| 2026/06/11 | 4,730 | 4,730 | 4,345 | 4,395 | 9,400 |
| 2026/06/10 | 4,605 | 4,660 | 4,465 | 4,660 | 9,800 |
| 2026/06/09 | 4,465 | 4,655 | 4,460 | 4,535 | 10,400 |
| 2026/06/08 | 4,145 | 4,505 | 4,120 | 4,450 | 22,500 |
| 2026/06/05 | 4,255 | 4,370 | 4,255 | 4,260 | 6,300 |
| 2026/06/04 | 4,320 | 4,490 | 4,280 | 4,280 | 7,700 |
| 2026/06/03 | 4,275 | 4,500 | 4,235 | 4,320 | 14,600 |
| 2026/06/02 | 4,305 | 4,390 | 4,150 | 4,300 | 13,700 |
| 2026/06/01 | 4,900 | 4,945 | 4,305 | 4,305 | 19,200 |
| 2026/05/29 | 4,520 | 4,830 | 4,450 | 4,830 | 18,500 |
| 2026/05/28 | 4,450 | 4,640 | 4,430 | 4,500 | 20,300 |
| 2026/05/27 | 4,390 | 4,510 | 4,365 | 4,390 | 6,200 |
| 2026/05/26 | 4,500 | 4,500 | 4,255 | 4,345 | 11,400 |
| 2026/05/25 | 4,240 | 4,430 | 4,240 | 4,430 | 13,800 |
| 2026/05/22 | 4,470 | 4,470 | 4,190 | 4,200 | 15,400 |
| 2026/05/21 | 4,830 | 4,860 | 4,345 | 4,410 | 25,400 |
| 2026/05/20 | 5,110 | 5,110 | 4,800 | 4,815 | 11,000 |
| 2026/05/19 | 5,340 | 5,490 | 4,890 | 5,140 | 16,800 |
| 2026/05/18 | 5,300 | 5,610 | 5,050 | 5,440 | 37,500 |
| 2026/05/15 | 5,390 | 5,420 | 5,190 | 5,320 | 9,900 |
| 2026/05/14 | 5,270 | 5,440 | 5,270 | 5,290 | 8,300 |
| 2026/05/13 | 5,310 | 5,430 | 5,080 | 5,370 | 19,200 |
| 2026/05/12 | 5,910 | 6,010 | 5,370 | 5,400 | 14,900 |
| 2026/05/11 | 5,880 | 6,110 | 5,860 | 5,910 | 13,000 |
| 2026/05/08 | 5,830 | 5,860 | 5,770 | 5,790 | 5,600 |
| 2026/05/07 | 5,710 | 5,960 | 5,650 | 5,830 | 15,000 |
| 2026/05/01 | 5,800 | 5,850 | 5,570 | 5,710 | 12,400 |
| 2026/04/30 | 5,730 | 5,880 | 5,600 | 5,780 | 11,800 |
| 2026/04/28 | 5,600 | 5,910 | 5,500 | 5,830 | 19,300 |
| 2026/04/27 | 5,290 | 5,700 | 5,180 | 5,690 | 19,100 |
| 2026/04/24 | 5,320 | 5,440 | 5,110 | 5,290 | 7,200 |
| 2026/04/23 | 5,280 | 5,450 | 5,260 | 5,350 | 10,500 |
| 2026/04/22 | 5,110 | 5,340 | 5,090 | 5,280 | 9,700 |
| 2026/04/21 | 5,120 | 5,170 | 5,070 | 5,110 | 5,500 |
| 2026/04/20 | 5,110 | 5,160 | 5,080 | 5,110 | 4,200 |
| 2026/04/17 | 5,270 | 5,270 | 5,080 | 5,110 | 4,700 |
| 2026/04/16 | 5,230 | 5,260 | 5,170 | 5,170 | 3,700 |
| 2026/04/15 | 5,520 | 5,520 | 5,230 | 5,230 | 8,500 |
| 2026/04/14 | 5,360 | 5,600 | 5,360 | 5,470 | 16,800 |
| 2026/04/13 | 5,230 | 5,460 | 5,230 | 5,360 | 10,800 |
| 2026/04/10 | 5,060 | 5,260 | 5,050 | 5,240 | 24,100 |
| 2026/04/09 | 5,150 | 5,160 | 5,020 | 5,060 | 8,100 |
| 2026/04/08 | 5,000 | 5,160 | 5,000 | 5,130 | 11,400 |
| 2026/04/07 | 4,910 | 4,980 | 4,895 | 4,930 | 9,600 |
| 2026/04/06 | 4,760 | 5,050 | 4,760 | 4,980 | 6,900 |
| 2026/04/03 | 4,930 | 4,985 | 4,890 | 4,900 | 14,000 |
| 2026/03/27 | 4,670 | 4,730 | 4,635 | 4,715 | 9,900 |
| 2026/03/26 | 4,700 | 4,710 | 4,590 | 4,630 | 14,100 |
| 2026/03/25 | 4,500 | 4,775 | 4,500 | 4,700 | 20,600 |
| 2026/03/24 | 4,605 | 4,645 | 4,500 | 4,500 | 8,500 |
| 2026/03/23 | 4,585 | 4,715 | 4,375 | 4,465 | 37,500 |
| 2026/03/19 | 4,600 | 4,725 | 4,490 | 4,725 | 16,900 |
| 2026/03/18 | 4,635 | 4,770 | 4,635 | 4,690 | 15,600 |
| 2026/03/17 | 4,675 | 4,765 | 4,625 | 4,625 | 6,900 |
| 2026/03/16 | 4,780 | 4,785 | 4,655 | 4,660 | 4,300 |
| 2026/03/13 | 4,750 | 4,890 | 4,705 | 4,780 | 4,800 |
| 2026/03/12 | 4,945 | 4,945 | 4,735 | 4,775 | 15,700 |
| 2026/03/11 | 4,915 | 4,985 | 4,860 | 4,950 | 7,400 |
| 2026/03/10 | 4,880 | 5,080 | 4,835 | 4,915 | 19,500 |
| 2026/03/09 | 4,860 | 4,925 | 4,610 | 4,780 | 29,100 |
| 2026/03/06 | 5,070 | 5,070 | 4,870 | 5,030 | 18,800 |
| 2026/03/05 | 4,900 | 5,210 | 4,880 | 5,070 | 36,800 |
| 2026/03/04 | 4,710 | 4,750 | 4,565 | 4,685 | 26,600 |
| 2026/03/03 | 4,850 | 4,950 | 4,760 | 4,850 | 17,500 |
| 2026/03/02 | 4,950 | 4,950 | 4,720 | 4,850 | 17,900 |
| 2026/02/27 | 4,780 | 4,975 | 4,700 | 4,975 | 19,500 |
| 2026/02/26 | 4,715 | 4,775 | 4,655 | 4,710 | 25,700 |
| 2026/02/25 | 4,910 | 4,910 | 4,700 | 4,700 | 16,200 |
| 2026/02/24 | 5,020 | 5,020 | 4,865 | 4,980 | 13,500 |
| 2026/02/20 | 4,845 | 5,060 | 4,830 | 5,020 | 24,200 |
| 2026/02/19 | 5,170 | 5,180 | 4,870 | 4,985 | 32,200 |
| 2026/02/18 | 4,920 | 5,130 | 4,890 | 5,120 | 24,100 |
| 2026/02/17 | 4,740 | 4,855 | 4,725 | 4,850 | 21,600 |
| 2026/02/16 | 4,770 | 4,770 | 4,400 | 4,745 | 88,800 |
| 2026/02/13 | 4,210 | 4,365 | 4,200 | 4,210 | 38,100 |
| 2026/02/12 | 4,175 | 4,240 | 4,150 | 4,170 | 13,500 |
| 2026/02/10 | 4,080 | 4,175 | 4,080 | 4,160 | 6,700 |
| 2026/02/09 | 4,100 | 4,115 | 4,040 | 4,075 | 10,200 |
| 2026/02/06 | 4,020 | 4,065 | 4,000 | 4,065 | 8,000 |
| 2026/02/05 | 4,090 | 4,110 | 3,985 | 4,020 | 8,000 |
| 2026/02/04 | 4,085 | 4,085 | 4,000 | 4,040 | 11,000 |
| 2026/02/03 | 4,140 | 4,145 | 4,050 | 4,135 | 9,200 |
| 2026/02/02 | 4,180 | 4,180 | 4,030 | 4,070 | 22,700 |
| 2026/01/30 | 4,205 | 4,220 | 4,140 | 4,180 | 6,800 |
| 2026/01/29 | 4,190 | 4,250 | 4,130 | 4,175 | 11,300 |
| 2026/01/28 | 4,215 | 4,280 | 4,145 | 4,190 | 12,700 |
| 2026/01/27 | 4,305 | 4,380 | 4,195 | 4,255 | 10,800 |
| 2026/01/26 | 4,495 | 4,520 | 4,245 | 4,355 | 23,400 |
| 2026/01/23 | 4,495 | 4,575 | 4,470 | 4,565 | 15,800 |
| 2026/01/22 | 4,490 | 4,570 | 4,480 | 4,530 | 19,600 |
| 2026/01/21 | 4,315 | 4,475 | 4,310 | 4,475 | 13,200 |
| 2026/01/20 | 4,415 | 4,415 | 4,305 | 4,315 | 13,700 |
| 2026/01/19 | 4,415 | 4,435 | 4,365 | 4,415 | 14,800 |
| 2026/01/16 | 4,455 | 4,455 | 4,345 | 4,415 | 12,700 |
| 2026/01/15 | 4,275 | 4,410 | 4,275 | 4,385 | 19,900 |
| 2026/01/14 | 4,135 | 4,285 | 4,115 | 4,275 | 12,700 |
| 2026/01/13 | 4,125 | 4,230 | 4,125 | 4,155 | 28,800 |
| 2026/01/09 | 4,035 | 4,115 | 3,995 | 4,115 | 14,500 |
| 2026/01/08 | 4,130 | 4,185 | 3,970 | 4,030 | 21,200 |
| 2026/01/07 | 4,120 | 4,260 | 4,120 | 4,140 | 8,900 |
| 2026/01/06 | 4,125 | 4,220 | 4,100 | 4,115 | 15,800 |
| 2026/01/05 | 4,130 | 4,150 | 4,045 | 4,125 | 8,700 |
| 2025/12/30 | 4,090 | 4,135 | 4,065 | 4,080 | 7,400 |
| 2025/12/29 | 4,025 | 4,170 | 3,965 | 4,140 | 21,900 |
| 2025/12/26 | 4,160 | 4,200 | 4,050 | 4,085 | 26,700 |
| 2025/12/25 | 4,190 | 4,200 | 4,095 | 4,200 | 15,100 |
| 2025/12/24 | 4,320 | 4,320 | 4,175 | 4,215 | 13,500 |
| 2025/12/23 | 4,385 | 4,390 | 4,245 | 4,295 | 27,000 |
| 2025/12/22 | 4,470 | 4,525 | 4,400 | 4,455 | 13,600 |
| 2025/12/19 | 4,180 | 4,465 | 4,180 | 4,430 | 22,400 |
| 2025/12/18 | 4,300 | 4,300 | 4,155 | 4,180 | 15,400 |
| 2025/12/17 | 4,300 | 4,330 | 4,250 | 4,300 | 9,400 |
| 2025/12/16 | 4,450 | 4,450 | 4,255 | 4,290 | 12,300 |
| 2025/12/15 | 4,295 | 4,450 | 4,295 | 4,380 | 9,000 |
| 2025/12/12 | 4,360 | 4,395 | 4,255 | 4,350 | 7,800 |
| 2025/12/11 | 4,440 | 4,440 | 4,360 | 4,360 | 7,600 |
| 2025/12/10 | 4,410 | 4,455 | 4,350 | 4,450 | 20,600 |
| 2025/12/09 | 4,380 | 4,475 | 4,350 | 4,435 | 13,000 |
| 2025/12/08 | 4,400 | 4,525 | 4,370 | 4,380 | 18,100 |
| 2025/12/05 | 4,365 | 4,450 | 4,350 | 4,375 | 9,000 |
| 2025/12/04 | 4,445 | 4,550 | 4,370 | 4,370 | 17,800 |
| 2025/12/03 | 4,425 | 4,440 | 4,305 | 4,425 | 11,600 |
| 2025/12/02 | 4,595 | 4,595 | 4,395 | 4,425 | 10,500 |
| 2025/12/01 | 4,635 | 4,685 | 4,510 | 4,595 | 11,600 |
| 2025/11/28 | 4,510 | 4,760 | 4,440 | 4,595 | 35,900 |
| 2025/11/27 | 4,600 | 4,640 | 4,510 | 4,510 | 5,400 |
| 2025/11/26 | 4,500 | 4,705 | 4,490 | 4,590 | 18,600 |
| 2025/11/25 | 4,500 | 4,565 | 4,375 | 4,485 | 11,000 |
| 2025/11/21 | 4,440 | 4,525 | 4,335 | 4,345 | 22,500 |
| 2025/11/20 | 4,510 | 4,665 | 4,490 | 4,555 | 18,400 |
| 2025/11/19 | 4,725 | 4,745 | 4,445 | 4,485 | 27,700 |
| 2025/11/18 | 4,640 | 4,890 | 4,460 | 4,725 | 46,800 |
| 2025/11/17 | 4,560 | 4,735 | 4,560 | 4,650 | 39,800 |
| 2025/11/14 | 4,200 | 4,385 | 4,110 | 4,210 | 24,500 |
| 2025/11/13 | 4,185 | 4,280 | 4,185 | 4,210 | 5,000 |
| 2025/11/12 | 4,170 | 4,280 | 4,170 | 4,235 | 5,000 |
| 2025/11/11 | 4,305 | 4,320 | 4,135 | 4,170 | 13,300 |
| 2025/11/10 | 4,265 | 4,295 | 4,125 | 4,270 | 14,200 |
| 2025/11/07 | 4,325 | 4,325 | 4,260 | 4,280 | 7,300 |
| 2025/11/06 | 4,305 | 4,445 | 4,165 | 4,370 | 12,800 |
| 2025/11/05 | 4,300 | 4,330 | 4,135 | 4,305 | 12,800 |
| 2025/11/04 | 4,420 | 4,495 | 4,310 | 4,370 | 7,700 |
| 2025/10/31 | 4,465 | 4,465 | 4,390 | 4,450 | 12,200 |
| 2025/10/30 | 4,270 | 4,500 | 4,270 | 4,395 | 24,400 |
| 2025/10/29 | 4,410 | 4,415 | 4,160 | 4,280 | 16,600 |
| 2025/10/28 | 4,210 | 4,450 | 4,180 | 4,400 | 30,200 |
| 2025/10/27 | 4,000 | 4,140 | 4,000 | 4,140 | 25,300 |
| 2025/10/24 | 3,955 | 4,055 | 3,900 | 4,025 | 16,600 |
| 2025/10/23 | 3,990 | 4,035 | 3,915 | 3,955 | 9,100 |
| 2025/10/22 | 3,830 | 4,075 | 3,785 | 4,050 | 43,600 |
| 2025/10/21 | 3,900 | 3,900 | 3,785 | 3,810 | 7,600 |
| 2025/10/20 | 3,890 | 3,920 | 3,835 | 3,860 | 17,000 |
| 2025/10/17 | 3,910 | 3,950 | 3,830 | 3,830 | 13,300 |
| 2025/10/16 | 3,915 | 3,990 | 3,915 | 3,950 | 12,900 |
| 2025/10/15 | 3,800 | 3,995 | 3,800 | 3,845 | 23,900 |
| 2025/10/14 | 3,580 | 3,825 | 3,570 | 3,770 | 24,600 |
| 2025/10/10 | 3,720 | 3,760 | 3,640 | 3,650 | 17,800 |
| 2025/10/09 | 3,725 | 3,770 | 3,660 | 3,725 | 11,100 |
| 2025/10/08 | 3,795 | 3,885 | 3,725 | 3,725 | 16,800 |
| 2025/10/07 | 3,610 | 3,780 | 3,610 | 3,725 | 21,100 |
| 2025/10/06 | 3,710 | 3,775 | 3,580 | 3,610 | 10,500 |
| 2025/10/03 | 3,585 | 3,720 | 3,510 | 3,640 | 24,100 |
| 2025/10/02 | 3,735 | 3,860 | 3,500 | 3,610 | 15,600 |
| 2025/10/01 | 3,865 | 3,875 | 3,720 | 3,720 | 21,600 |
| 2025/09/30 | 3,935 | 4,025 | 3,700 | 3,860 | 22,800 |
| 2025/09/29 | 3,700 | 3,955 | 3,700 | 3,895 | 20,800 |
| 2025/09/26 | 3,660 | 3,735 | 3,630 | 3,700 | 15,100 |
| 2025/09/25 | 3,695 | 3,735 | 3,660 | 3,660 | 13,100 |
| 2025/09/24 | 3,715 | 3,735 | 3,530 | 3,700 | 26,500 |
| 2025/09/22 | 3,600 | 3,765 | 3,600 | 3,680 | 25,800 |
| 2025/09/19 | 3,495 | 3,600 | 3,420 | 3,600 | 24,300 |
| 2025/09/18 | 3,210 | 3,660 | 3,210 | 3,500 | 19,500 |
| 2025/09/17 | 3,305 | 3,305 | 3,220 | 3,230 | 12,600 |
| 2025/09/16 | 3,390 | 3,500 | 3,320 | 3,360 | 21,500 |
| 2025/09/12 | 3,130 | 3,500 | 3,065 | 3,370 | 26,700 |
| 2025/09/11 | 3,040 | 3,120 | 2,996 | 3,060 | 13,700 |
| 2025/09/10 | 3,080 | 3,080 | 2,981 | 3,040 | 27,500 |
| 2025/09/09 | 3,085 | 3,145 | 3,030 | 3,080 | 4,700 |
| 2025/09/08 | 3,095 | 3,120 | 3,025 | 3,055 | 8,200 |
| 2025/09/05 | 3,120 | 3,145 | 3,050 | 3,085 | 6,800 |
| 2025/09/04 | 3,115 | 3,135 | 3,090 | 3,115 | 4,800 |
| 2025/09/03 | 3,095 | 3,160 | 3,095 | 3,115 | 6,700 |
| 2025/09/02 | 3,180 | 3,235 | 3,100 | 3,165 | 16,600 |
| 2025/09/01 | 3,100 | 3,250 | 3,085 | 3,120 | 9,800 |
| 2025/08/29 | 3,095 | 3,095 | 3,005 | 3,060 | 4,700 |
| 2025/08/28 | 3,045 | 3,100 | 3,040 | 3,065 | 5,800 |
| 2025/08/27 | 3,015 | 3,040 | 2,971 | 3,040 | 5,900 |
| 2025/08/26 | 3,070 | 3,100 | 2,971 | 3,015 | 8,000 |
| 2025/08/25 | 3,000 | 3,200 | 3,000 | 3,130 | 12,400 |