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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,401 | 2,455 | 2,401 | 2,451 | 1,400 |
| 2024/07/25 | 2,340 | 2,390 | 2,340 | 2,390 | 1,400 |
| 2024/07/24 | 2,390 | 2,390 | 2,390 | 2,390 | 100 |
| 2024/07/23 | 2,336 | 2,389 | 2,336 | 2,375 | 2,600 |
| 2024/07/22 | 2,340 | 2,380 | 2,332 | 2,336 | 1,500 |
| 2024/07/19 | 2,358 | 2,408 | 2,358 | 2,390 | 800 |
| 2024/07/18 | 2,342 | 2,392 | 2,308 | 2,308 | 2,200 |
| 2024/07/17 | 2,439 | 2,440 | 2,439 | 2,439 | 1,300 |
| 2024/07/16 | 2,433 | 2,433 | 2,431 | 2,431 | 400 |
| 2024/07/12 | 2,413 | 2,439 | 2,383 | 2,439 | 1,200 |
| 2024/07/11 | 2,450 | 2,450 | 2,350 | 2,380 | 1,900 |
| 2024/07/10 | 2,449 | 2,449 | 2,365 | 2,430 | 12,900 |
| 2024/07/09 | 2,370 | 2,425 | 2,370 | 2,407 | 5,000 |
| 2024/07/08 | 2,330 | 2,361 | 2,330 | 2,355 | 3,000 |
| 2024/07/05 | 2,338 | 2,338 | 2,311 | 2,323 | 1,000 |
| 2024/07/04 | 2,333 | 2,340 | 2,333 | 2,335 | 1,200 |
| 2024/07/03 | 2,260 | 2,330 | 2,260 | 2,325 | 5,000 |
| 2024/07/02 | 2,330 | 2,330 | 2,290 | 2,290 | 2,300 |
| 2024/07/01 | 2,293 | 2,330 | 2,293 | 2,330 | 4,800 |
| 2024/06/28 | 2,235 | 2,266 | 2,225 | 2,248 | 3,000 |
| 2024/06/27 | 2,231 | 2,245 | 2,231 | 2,235 | 900 |
| 2024/06/25 | 2,202 | 2,242 | 2,202 | 2,242 | 1,300 |
| 2024/06/24 | 2,196 | 2,196 | 2,196 | 2,196 | 100 |
| 2024/06/21 | 2,195 | 2,195 | 2,195 | 2,195 | 100 |
| 2024/06/20 | 2,179 | 2,217 | 2,178 | 2,194 | 600 |
| 2024/06/19 | 2,188 | 2,188 | 2,171 | 2,171 | 300 |
| 2024/06/18 | 2,192 | 2,208 | 2,189 | 2,208 | 700 |
| 2024/06/17 | 2,217 | 2,217 | 2,217 | 2,217 | 400 |
| 2024/06/14 | 2,191 | 2,218 | 2,191 | 2,217 | 1,100 |
| 2024/06/13 | 2,217 | 2,217 | 2,217 | 2,217 | 600 |
| 2024/06/11 | 2,266 | 2,266 | 2,217 | 2,217 | 300 |
| 2024/06/10 | 2,315 | 2,315 | 2,266 | 2,266 | 1,300 |
| 2024/06/07 | 2,247 | 2,279 | 2,247 | 2,279 | 700 |
| 2024/06/05 | 2,201 | 2,222 | 2,200 | 2,200 | 500 |
| 2024/06/04 | 2,200 | 2,200 | 2,200 | 2,200 | 100 |
| 2024/06/03 | 2,209 | 2,245 | 2,209 | 2,209 | 700 |
| 2024/05/31 | 2,205 | 2,205 | 2,201 | 2,201 | 2,400 |
| 2024/05/30 | 2,195 | 2,205 | 2,161 | 2,205 | 1,600 |
| 2024/05/29 | 2,212 | 2,212 | 2,212 | 2,212 | 200 |
| 2024/05/28 | 2,220 | 2,230 | 2,202 | 2,202 | 700 |
| 2024/05/27 | 2,190 | 2,240 | 2,190 | 2,220 | 300 |
| 2024/05/24 | 2,171 | 2,190 | 2,171 | 2,190 | 300 |
| 2024/05/23 | 2,211 | 2,211 | 2,187 | 2,190 | 2,200 |
| 2024/05/22 | 2,213 | 2,220 | 2,210 | 2,211 | 2,100 |
| 2024/05/21 | 2,214 | 2,214 | 2,214 | 2,214 | 100 |
| 2024/05/20 | 2,216 | 2,229 | 2,212 | 2,229 | 1,900 |
| 2024/05/17 | 2,259 | 2,259 | 2,212 | 2,225 | 2,300 |
| 2024/05/16 | 2,348 | 2,348 | 2,207 | 2,266 | 8,000 |
| 2024/05/15 | 2,435 | 2,448 | 2,435 | 2,448 | 1,500 |
| 2024/05/14 | 2,430 | 2,430 | 2,428 | 2,428 | 400 |
| 2024/05/13 | 2,430 | 2,430 | 2,400 | 2,430 | 2,300 |
| 2024/05/10 | 2,420 | 2,430 | 2,420 | 2,430 | 2,500 |
| 2024/05/09 | 2,429 | 2,435 | 2,380 | 2,407 | 2,100 |
| 2024/05/08 | 2,429 | 2,429 | 2,429 | 2,429 | 100 |
| 2024/05/07 | 2,429 | 2,429 | 2,429 | 2,429 | 500 |
| 2024/05/02 | 2,429 | 2,429 | 2,429 | 2,429 | 800 |
| 2024/05/01 | 2,424 | 2,431 | 2,424 | 2,431 | 1,100 |
| 2024/04/30 | 2,419 | 2,425 | 2,391 | 2,425 | 4,500 |
| 2024/04/26 | 2,372 | 2,402 | 2,372 | 2,386 | 900 |
| 2024/04/25 | 2,361 | 2,390 | 2,361 | 2,390 | 1,400 |
| 2024/04/24 | 2,375 | 2,385 | 2,361 | 2,366 | 900 |
| 2024/04/23 | 2,375 | 2,375 | 2,375 | 2,375 | 100 |
| 2024/04/22 | 2,379 | 2,414 | 2,379 | 2,414 | 8,500 |
| 2024/04/19 | 2,355 | 2,355 | 2,354 | 2,355 | 500 |
| 2024/04/18 | 2,380 | 2,380 | 2,360 | 2,360 | 400 |
| 2024/04/17 | 2,384 | 2,384 | 2,354 | 2,380 | 700 |
| 2024/04/16 | 2,394 | 2,394 | 2,379 | 2,380 | 300 |
| 2024/04/15 | 2,379 | 2,398 | 2,356 | 2,356 | 1,500 |
| 2024/04/12 | 2,382 | 2,382 | 2,382 | 2,382 | 200 |
| 2024/04/11 | 2,384 | 2,384 | 2,382 | 2,382 | 500 |
| 2024/04/10 | 2,381 | 2,385 | 2,350 | 2,385 | 2,800 |
| 2024/04/09 | 2,360 | 2,400 | 2,356 | 2,389 | 6,000 |
| 2024/04/08 | 2,348 | 2,392 | 2,332 | 2,350 | 4,600 |
| 2024/04/05 | 2,325 | 2,348 | 2,325 | 2,348 | 400 |
| 2024/04/04 | 2,323 | 2,325 | 2,323 | 2,325 | 600 |
| 2024/04/03 | 2,351 | 2,355 | 2,321 | 2,343 | 600 |
| 2024/04/02 | 2,398 | 2,398 | 2,352 | 2,352 | 1,000 |
| 2024/04/01 | 2,399 | 2,399 | 2,399 | 2,399 | 1,500 |
| 2024/03/29 | 2,378 | 2,396 | 2,373 | 2,396 | 1,900 |
| 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 |