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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,734 | 2,734 | 2,689 | 2,689 | 12,700 |
| 2025/07/30 | 2,699 | 2,711 | 2,686 | 2,710 | 15,700 |
| 2025/07/29 | 2,680 | 2,720 | 2,680 | 2,700 | 1,500 |
| 2025/07/28 | 2,622 | 2,699 | 2,622 | 2,690 | 3,500 |
| 2025/07/25 | 2,564 | 2,600 | 2,564 | 2,595 | 800 |
| 2025/07/24 | 2,582 | 2,600 | 2,574 | 2,574 | 4,100 |
| 2025/07/23 | 2,568 | 2,598 | 2,563 | 2,579 | 2,600 |
| 2025/07/22 | 2,552 | 2,562 | 2,551 | 2,560 | 1,600 |
| 2025/07/18 | 2,578 | 2,580 | 2,541 | 2,552 | 3,800 |
| 2025/07/17 | 2,521 | 2,560 | 2,521 | 2,560 | 1,100 |
| 2025/07/16 | 2,519 | 2,520 | 2,519 | 2,520 | 400 |
| 2025/07/15 | 2,531 | 2,542 | 2,524 | 2,542 | 1,100 |
| 2025/07/14 | 2,566 | 2,570 | 2,535 | 2,535 | 1,800 |
| 2025/07/11 | 2,581 | 2,581 | 2,550 | 2,550 | 2,100 |
| 2025/07/10 | 2,553 | 2,591 | 2,552 | 2,556 | 16,300 |
| 2025/07/09 | 2,599 | 2,614 | 2,588 | 2,603 | 4,300 |
| 2025/07/08 | 2,577 | 2,601 | 2,577 | 2,600 | 3,300 |
| 2025/07/07 | 2,552 | 2,600 | 2,511 | 2,562 | 5,800 |
| 2025/07/04 | 2,577 | 2,607 | 2,522 | 2,552 | 7,400 |
| 2025/07/03 | 2,581 | 2,581 | 2,553 | 2,564 | 1,800 |
| 2025/07/02 | 2,602 | 2,603 | 2,503 | 2,581 | 4,600 |
| 2025/07/01 | 2,667 | 2,685 | 2,602 | 2,602 | 1,900 |
| 2025/06/30 | 2,700 | 2,726 | 2,625 | 2,667 | 4,500 |
| 2025/06/27 | 2,631 | 2,676 | 2,631 | 2,676 | 1,400 |
| 2025/06/26 | 2,621 | 2,630 | 2,620 | 2,630 | 700 |
| 2025/06/25 | 2,610 | 2,620 | 2,610 | 2,618 | 1,200 |
| 2025/06/24 | 2,623 | 2,648 | 2,605 | 2,648 | 2,400 |
| 2025/06/23 | 2,588 | 2,625 | 2,556 | 2,625 | 2,800 |
| 2025/06/20 | 2,519 | 2,544 | 2,519 | 2,538 | 1,100 |
| 2025/06/19 | 2,550 | 2,590 | 2,473 | 2,497 | 2,800 |
| 2025/06/18 | 2,443 | 2,550 | 2,443 | 2,550 | 3,200 |
| 2025/06/17 | 2,491 | 2,491 | 2,442 | 2,442 | 2,500 |
| 2025/06/16 | 2,499 | 2,501 | 2,493 | 2,493 | 1,600 |
| 2025/06/13 | 2,550 | 2,550 | 2,475 | 2,501 | 4,200 |
| 2025/06/12 | 2,550 | 2,550 | 2,530 | 2,550 | 1,200 |
| 2025/06/11 | 2,513 | 2,549 | 2,513 | 2,549 | 500 |
| 2025/06/10 | 2,526 | 2,526 | 2,510 | 2,513 | 2,100 |
| 2025/06/09 | 2,532 | 2,539 | 2,477 | 2,539 | 4,800 |
| 2025/06/06 | 2,512 | 2,512 | 2,450 | 2,484 | 4,400 |
| 2025/06/05 | 2,510 | 2,511 | 2,480 | 2,500 | 5,100 |
| 2025/06/04 | 2,498 | 2,536 | 2,486 | 2,502 | 2,500 |
| 2025/06/03 | 2,529 | 2,531 | 2,499 | 2,500 | 3,100 |
| 2025/06/02 | 2,580 | 2,630 | 2,562 | 2,562 | 5,400 |
| 2025/05/30 | 2,580 | 2,630 | 2,529 | 2,580 | 4,100 |
| 2025/05/29 | 2,558 | 2,648 | 2,558 | 2,587 | 4,500 |
| 2025/05/28 | 2,550 | 2,666 | 2,503 | 2,526 | 5,600 |
| 2025/05/27 | 2,445 | 2,518 | 2,445 | 2,500 | 3,800 |
| 2025/05/26 | 2,420 | 2,439 | 2,410 | 2,435 | 1,900 |
| 2025/05/23 | 2,341 | 2,400 | 2,341 | 2,398 | 2,200 |
| 2025/05/22 | 2,267 | 2,337 | 2,267 | 2,337 | 600 |
| 2025/05/21 | 2,264 | 2,345 | 2,264 | 2,280 | 3,000 |
| 2025/05/20 | 2,296 | 2,312 | 2,266 | 2,270 | 5,600 |
| 2025/05/19 | 2,344 | 2,344 | 2,303 | 2,305 | 5,700 |
| 2025/05/16 | 2,443 | 2,443 | 2,295 | 2,301 | 5,300 |
| 2025/05/15 | 2,300 | 2,443 | 2,295 | 2,443 | 5,300 |
| 2025/05/14 | 2,324 | 2,325 | 2,295 | 2,300 | 2,200 |
| 2025/05/13 | 2,302 | 2,320 | 2,302 | 2,320 | 1,200 |
| 2025/05/12 | 2,300 | 2,319 | 2,287 | 2,300 | 3,300 |
| 2025/05/09 | 2,300 | 2,313 | 2,277 | 2,300 | 1,800 |
| 2025/05/08 | 2,300 | 2,316 | 2,273 | 2,316 | 2,700 |
| 2025/05/07 | 2,300 | 2,330 | 2,285 | 2,294 | 3,400 |
| 2025/05/02 | 2,325 | 2,325 | 2,305 | 2,305 | 700 |
| 2025/05/01 | 2,320 | 2,320 | 2,320 | 2,320 | 2,000 |
| 2025/04/30 | 2,340 | 2,340 | 2,327 | 2,327 | 2,200 |
| 2025/04/28 | 2,328 | 2,350 | 2,328 | 2,335 | 1,200 |
| 2025/04/25 | 2,359 | 2,359 | 2,300 | 2,300 | 900 |
| 2025/04/24 | 2,360 | 2,360 | 2,352 | 2,352 | 500 |
| 2025/04/23 | 2,330 | 2,350 | 2,330 | 2,350 | 200 |
| 2025/04/21 | 2,408 | 2,408 | 2,330 | 2,380 | 1,000 |
| 2025/04/18 | 2,375 | 2,375 | 2,375 | 2,375 | 100 |
| 2025/04/16 | 2,374 | 2,374 | 2,354 | 2,373 | 500 |
| 2025/04/15 | 2,344 | 2,399 | 2,344 | 2,349 | 600 |
| 2025/04/11 | 2,314 | 2,346 | 2,314 | 2,344 | 1,400 |
| 2025/04/10 | 2,267 | 2,370 | 2,267 | 2,350 | 1,000 |
| 2025/04/09 | 2,168 | 2,174 | 2,168 | 2,174 | 600 |
| 2025/04/08 | 2,250 | 2,250 | 2,200 | 2,200 | 600 |
| 2025/04/07 | 2,378 | 2,378 | 2,050 | 2,087 | 3,700 |
| 2025/04/04 | 2,452 | 2,470 | 2,410 | 2,410 | 1,200 |
| 2025/04/03 | 2,500 | 2,541 | 2,491 | 2,491 | 400 |
| 2025/04/02 | 2,480 | 2,480 | 2,480 | 2,480 | 100 |
| 2025/04/01 | 2,479 | 2,479 | 2,479 | 2,479 | 100 |
| 2025/03/31 | 2,527 | 2,527 | 2,527 | 2,527 | 1,500 |
| 2025/03/28 | 2,471 | 2,549 | 2,471 | 2,530 | 1,300 |
| 2025/03/27 | 2,511 | 2,512 | 2,511 | 2,512 | 700 |
| 2025/03/26 | 2,542 | 2,542 | 2,511 | 2,511 | 1,800 |
| 2025/03/25 | 2,542 | 2,542 | 2,542 | 2,542 | 200 |
| 2025/03/24 | 2,565 | 2,565 | 2,540 | 2,540 | 900 |
| 2025/03/21 | 2,610 | 2,610 | 2,564 | 2,564 | 4,000 |
| 2025/03/19 | 2,608 | 2,618 | 2,578 | 2,580 | 1,500 |
| 2025/03/18 | 2,600 | 2,601 | 2,590 | 2,591 | 1,200 |
| 2025/03/17 | 2,597 | 2,599 | 2,597 | 2,599 | 400 |
| 2025/03/14 | 2,563 | 2,585 | 2,563 | 2,585 | 600 |
| 2025/03/13 | 2,585 | 2,600 | 2,575 | 2,575 | 1,000 |
| 2025/03/12 | 2,635 | 2,635 | 2,635 | 2,635 | 200 |
| 2025/03/11 | 2,567 | 2,600 | 2,557 | 2,600 | 2,300 |
| 2025/03/10 | 2,590 | 2,698 | 2,571 | 2,592 | 7,600 |
| 2025/03/07 | 2,570 | 2,605 | 2,565 | 2,605 | 2,100 |
| 2025/03/06 | 2,600 | 2,631 | 2,561 | 2,599 | 3,800 |
| 2025/03/05 | 2,598 | 2,623 | 2,598 | 2,600 | 1,500 |
| 2025/03/04 | 2,620 | 2,648 | 2,555 | 2,570 | 1,500 |
| 2025/03/03 | 2,609 | 2,626 | 2,609 | 2,620 | 1,800 |
| 2025/02/28 | 2,612 | 2,620 | 2,600 | 2,620 | 4,400 |
| 2025/02/27 | 2,670 | 2,689 | 2,647 | 2,647 | 1,400 |
| 2025/02/26 | 2,780 | 2,780 | 2,689 | 2,689 | 1,400 |
| 2025/02/25 | 2,740 | 2,790 | 2,740 | 2,790 | 800 |
| 2025/02/21 | 2,790 | 2,790 | 2,790 | 2,790 | 200 |
| 2025/02/20 | 2,820 | 2,820 | 2,773 | 2,773 | 200 |
| 2025/02/19 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2025/02/18 | 2,860 | 2,860 | 2,854 | 2,854 | 500 |
| 2025/02/17 | 2,695 | 2,889 | 2,695 | 2,889 | 1,800 |
| 2025/02/14 | 2,898 | 2,899 | 2,889 | 2,895 | 2,800 |
| 2025/02/13 | 2,882 | 2,890 | 2,882 | 2,890 | 800 |
| 2025/02/12 | 2,785 | 2,850 | 2,785 | 2,850 | 400 |
| 2025/02/10 | 2,900 | 2,900 | 2,781 | 2,781 | 4,600 |
| 2025/02/07 | 2,820 | 2,950 | 2,820 | 2,950 | 2,600 |
| 2025/02/06 | 2,797 | 2,830 | 2,797 | 2,810 | 800 |
| 2025/02/05 | 2,828 | 2,880 | 2,810 | 2,810 | 2,000 |
| 2025/02/04 | 2,790 | 2,828 | 2,778 | 2,828 | 900 |
| 2025/02/03 | 2,870 | 2,870 | 2,815 | 2,815 | 300 |
| 2025/01/31 | 2,872 | 2,872 | 2,824 | 2,824 | 1,900 |
| 2025/01/29 | 2,764 | 2,815 | 2,720 | 2,815 | 2,900 |
| 2025/01/28 | 2,729 | 2,776 | 2,729 | 2,770 | 1,800 |
| 2025/01/27 | 2,780 | 2,800 | 2,780 | 2,800 | 300 |
| 2025/01/24 | 2,770 | 2,770 | 2,769 | 2,770 | 700 |
| 2025/01/23 | 2,740 | 2,740 | 2,735 | 2,735 | 200 |
| 2025/01/21 | 2,708 | 2,708 | 2,670 | 2,700 | 1,500 |
| 2025/01/20 | 2,689 | 2,722 | 2,689 | 2,720 | 3,300 |
| 2025/01/16 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2025/01/15 | 2,651 | 2,651 | 2,650 | 2,650 | 200 |
| 2025/01/14 | 2,660 | 2,660 | 2,660 | 2,660 | 100 |
| 2025/01/10 | 2,650 | 2,660 | 2,618 | 2,660 | 1,800 |
| 2025/01/09 | 2,669 | 2,670 | 2,665 | 2,670 | 800 |
| 2025/01/08 | 2,679 | 2,680 | 2,670 | 2,670 | 900 |
| 2025/01/07 | 2,700 | 2,700 | 2,700 | 2,700 | 200 |
| 2025/01/06 | 2,703 | 2,749 | 2,670 | 2,670 | 4,100 |
| 2024/12/27 | 2,650 | 2,650 | 2,650 | 2,650 | 200 |
| 2024/12/26 | 2,650 | 2,650 | 2,650 | 2,650 | 100 |
| 2024/12/24 | 2,660 | 2,660 | 2,627 | 2,627 | 200 |
| 2024/12/19 | 2,610 | 2,660 | 2,610 | 2,660 | 200 |
| 2024/12/18 | 2,643 | 2,700 | 2,643 | 2,650 | 1,200 |
| 2024/12/17 | 2,657 | 2,657 | 2,657 | 2,657 | 100 |
| 2024/12/13 | 2,746 | 2,749 | 2,676 | 2,676 | 500 |
| 2024/12/12 | 2,700 | 2,700 | 2,660 | 2,699 | 1,500 |
| 2024/12/11 | 2,731 | 2,731 | 2,681 | 2,700 | 400 |
| 2024/12/10 | 2,774 | 2,774 | 2,725 | 2,730 | 5,700 |
| 2024/12/09 | 2,575 | 2,719 | 2,575 | 2,719 | 6,300 |
| 2024/12/06 | 2,495 | 2,570 | 2,495 | 2,570 | 900 |
| 2024/12/05 | 2,545 | 2,545 | 2,514 | 2,514 | 300 |
| 2024/12/04 | 2,570 | 2,600 | 2,460 | 2,495 | 3,600 |
| 2024/12/03 | 2,517 | 2,605 | 2,517 | 2,605 | 300 |
| 2024/12/02 | 2,491 | 2,491 | 2,491 | 2,491 | 1,400 |
| 2024/11/29 | 2,485 | 2,490 | 2,451 | 2,490 | 1,300 |
| 2024/11/28 | 2,481 | 2,481 | 2,481 | 2,481 | 400 |
| 2024/11/27 | 2,475 | 2,475 | 2,475 | 2,475 | 2,000 |
| 2024/11/26 | 2,520 | 2,520 | 2,495 | 2,495 | 300 |
| 2024/11/25 | 2,520 | 2,535 | 2,520 | 2,520 | 300 |
| 2024/11/22 | 2,520 | 2,520 | 2,520 | 2,520 | 200 |
| 2024/11/21 | 2,508 | 2,519 | 2,492 | 2,492 | 1,100 |
| 2024/11/20 | 2,558 | 2,558 | 2,558 | 2,558 | 100 |
| 2024/11/19 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
| 2024/11/18 | 2,550 | 2,550 | 2,500 | 2,550 | 2,700 |
| 2024/11/15 | 2,553 | 2,610 | 2,533 | 2,610 | 1,500 |
| 2024/11/14 | 2,553 | 2,630 | 2,552 | 2,553 | 3,300 |
| 2024/11/13 | 2,510 | 2,550 | 2,494 | 2,550 | 1,300 |
| 2024/11/12 | 2,516 | 2,590 | 2,499 | 2,550 | 6,100 |
| 2024/11/11 | 2,450 | 2,450 | 2,434 | 2,450 | 2,800 |
| 2024/11/08 | 2,448 | 2,450 | 2,442 | 2,450 | 600 |
| 2024/11/07 | 2,445 | 2,450 | 2,440 | 2,440 | 1,100 |
| 2024/11/06 | 2,445 | 2,446 | 2,440 | 2,440 | 300 |
| 2024/11/01 | 2,450 | 2,450 | 2,429 | 2,429 | 200 |
| 2024/10/31 | 2,470 | 2,470 | 2,470 | 2,470 | 1,900 |
| 2024/10/30 | 2,405 | 2,421 | 2,405 | 2,421 | 200 |
| 2024/10/29 | 2,398 | 2,400 | 2,381 | 2,400 | 700 |
| 2024/10/28 | 2,368 | 2,395 | 2,368 | 2,381 | 400 |
| 2024/10/25 | 2,362 | 2,362 | 2,362 | 2,362 | 300 |
| 2024/10/23 | 2,400 | 2,447 | 2,400 | 2,447 | 200 |
| 2024/10/21 | 2,450 | 2,451 | 2,449 | 2,449 | 2,500 |
| 2024/10/18 | 2,441 | 2,441 | 2,441 | 2,441 | 100 |
| 2024/10/17 | 2,390 | 2,441 | 2,390 | 2,441 | 700 |
| 2024/10/16 | 2,386 | 2,386 | 2,380 | 2,380 | 200 |
| 2024/10/10 | 2,369 | 2,388 | 2,369 | 2,388 | 2,500 |
| 2024/10/09 | 2,316 | 2,350 | 2,316 | 2,350 | 200 |
| 2024/10/08 | 2,345 | 2,345 | 2,304 | 2,304 | 400 |
| 2024/10/04 | 2,320 | 2,320 | 2,320 | 2,320 | 300 |
| 2024/10/03 | 2,306 | 2,310 | 2,306 | 2,310 | 500 |
| 2024/10/02 | 2,305 | 2,319 | 2,305 | 2,319 | 200 |
| 2024/10/01 | 2,395 | 2,395 | 2,340 | 2,340 | 500 |
| 2024/09/30 | 2,395 | 2,395 | 2,395 | 2,395 | 2,800 |
| 2024/09/27 | 2,347 | 2,405 | 2,347 | 2,400 | 900 |
| 2024/09/26 | 2,380 | 2,410 | 2,332 | 2,332 | 1,000 |
| 2024/09/25 | 2,323 | 2,400 | 2,323 | 2,400 | 1,200 |
| 2024/09/24 | 2,315 | 2,335 | 2,315 | 2,335 | 300 |
| 2024/09/20 | 2,332 | 2,332 | 2,332 | 2,332 | 200 |
| 2024/09/19 | 2,332 | 2,332 | 2,300 | 2,300 | 300 |
| 2024/09/18 | 2,330 | 2,330 | 2,330 | 2,330 | 200 |
| 2024/09/17 | 2,305 | 2,305 | 2,300 | 2,300 | 200 |
| 2024/09/12 | 2,351 | 2,351 | 2,309 | 2,312 | 300 |
| 2024/09/11 | 2,350 | 2,350 | 2,335 | 2,346 | 600 |
| 2024/09/10 | 2,467 | 2,467 | 2,407 | 2,440 | 1,500 |
| 2024/09/09 | 2,440 | 2,464 | 2,440 | 2,464 | 400 |