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
1999/12/30 440 440 440 440 5,000
1999/12/29 440 440 440 440 1,000
1999/12/28 430 430 430 430 2,000
1999/12/27 420 430 420 430 2,000
1999/12/24 450 450 450 450 2,000
1999/12/21 460 460 460 460 2,000
1999/12/17 470 470 470 470 2,000
1999/12/16 470 470 470 470 3,000
1999/12/14 470 470 460 460 5,000
1999/12/13 470 498 470 470 4,000
1999/12/09 455 455 455 455 1,000
1999/12/08 475 475 475 475 12,000
1999/12/07 473 473 473 473 2,000
1999/12/06 480 480 480 480 2,000
1999/11/30 500 500 500 500 5,000
1999/11/19 500 500 500 500 1,000
1999/11/18 500 500 500 500 1,000
1999/11/15 479 479 470 470 3,000
1999/11/10 593 593 584 584 3,000
1999/11/09 580 580 580 580 1,000
1999/11/05 599 599 599 599 3,000
1999/11/04 600 600 600 600 7,000
1999/11/02 550 570 550 570 3,000
1999/10/29 590 600 590 600 5,000
1999/10/28 589 590 589 590 2,000
1999/10/25 600 600 600 600 5,000
1999/10/20 585 585 585 585 2,000
1999/10/19 621 621 621 621 5,000
1999/10/18 621 621 610 610 5,000
1999/10/15 621 621 621 621 2,000
1999/10/12 585 585 585 585 1,000
1999/10/08 585 585 580 580 4,000
1999/10/07 610 610 580 580 6,000
1999/10/06 610 610 610 610 1,000
1999/10/05 610 610 610 610 2,000
1999/10/04 610 610 610 610 2,000
1999/10/01 610 625 610 620 3,000
1999/09/30 620 620 598 600 7,000
1999/09/29 630 630 620 620 2,000
1999/09/24 650 650 650 650 1,000
1999/09/22 650 650 650 650 3,000
1999/09/20 679 679 679 679 3,000
1999/09/17 679 679 679 679 1,000
1999/09/16 690 690 620 620 2,000
1999/09/14 690 690 690 690 2,000
1999/09/13 695 695 690 690 2,000
1999/09/10 710 710 690 690 9,000
1999/09/09 707 707 707 707 2,000
1999/09/08 690 700 690 700 4,000
1999/09/07 690 690 690 690 3,000
1999/09/06 700 700 690 690 3,000
1999/09/03 700 700 700 700 5,000
1999/09/01 700 700 700 700 4,000
1999/08/31 706 710 706 710 4,000
1999/08/30 705 705 705 705 3,000
1999/08/27 701 701 701 701 1,000
1999/08/26 701 701 700 700 4,000
1999/08/25 700 700 700 700 4,000
1999/08/24 700 710 700 710 2,000
1999/08/23 702 710 700 700 7,000
1999/08/20 700 700 700 700 2,000
1999/08/19 700 702 700 702 2,000
1999/08/18 690 690 690 690 2,000
1999/08/17 700 700 680 680 5,000
1999/08/16 705 705 700 700 4,000
1999/08/13 700 700 700 700 1,000
1999/08/10 701 701 701 701 3,000
1999/08/05 730 730 730 730 1,000
1999/08/04 730 730 730 730 3,000
1999/08/03 700 730 700 730 8,000
1999/08/02 683 700 683 700 2,000
1999/07/30 680 690 680 680 4,000
1999/07/27 690 690 680 680 2,000
1999/07/26 690 690 690 690 1,000
1999/07/23 700 700 700 700 2,000
1999/07/22 709 709 709 709 1,000
1999/07/21 709 709 709 709 1,000
1999/07/19 720 720 715 715 3,000
1999/07/16 715 715 715 715 1,000
1999/07/14 720 720 720 720 1,000
1999/07/13 751 751 749 749 12,000
1999/07/12 750 750 749 749 3,000
1999/07/09 740 749 740 749 2,000
1999/07/08 730 730 730 730 12,000
1999/07/07 750 750 730 730 11,000
1999/07/06 790 790 750 750 6,000
1999/07/05 750 800 750 790 7,000
1999/07/02 680 750 680 700 7,000
1999/07/01 649 680 649 680 8,000
1999/06/30 648 649 630 645 12,000
1999/06/29 649 649 649 649 1,000
1999/06/25 600 600 600 600 5,000
1999/06/24 600 600 600 600 2,000
1999/06/23 646 646 640 640 2,000
1999/06/22 646 650 646 646 4,000
1999/06/21 600 625 600 625 5,000
1999/06/18 600 600 600 600 2,000
1999/06/17 600 600 600 600 5,000
1999/06/16 581 581 581 581 1,000
1999/06/15 585 585 581 581 4,000
1999/06/14 587 587 582 582 4,000
1999/06/11 580 587 580 587 3,000
1999/06/10 572 572 572 572 2,000
1999/06/09 566 566 566 566 5,000
1999/06/08 565 568 565 568 2,000
1999/06/07 546 561 546 561 4,000
1999/06/04 540 546 540 545 5,000
1999/06/03 530 540 530 540 10,000
1999/06/02 540 540 540 540 1,000
1999/06/01 540 540 540 540 3,000
1999/05/31 540 540 540 540 3,000
1999/05/27 545 545 540 540 3,000
1999/05/25 550 551 550 551 2,000
1999/05/24 580 580 580 580 4,000
1999/05/20 590 590 590 590 1,000
1999/05/19 590 590 590 590 9,000
1999/05/18 600 600 600 600 4,000
1999/05/17 600 600 600 600 6,000
1999/05/12 598 598 598 598 8,000
1999/05/11 600 610 600 610 5,000
1999/05/10 600 610 600 610 5,000
1999/05/07 600 600 600 600 2,000
1999/05/06 610 610 610 610 1,000
1999/04/30 619 619 610 610 5,000
1999/04/28 619 619 619 619 1,000
1999/04/27 619 620 619 620 2,000
1999/04/26 590 620 590 620 11,000
1999/04/23 590 599 590 590 3,000
1999/04/22 599 599 599 599 1,000
1999/04/20 600 600 600 600 1,000
1999/04/19 600 600 600 600 8,000
1999/04/16 600 600 600 600 1,000
1999/04/14 606 606 606 606 3,000
1999/04/13 615 615 600 605 7,000
1999/04/12 610 615 610 611 9,000
1999/04/09 600 600 600 600 5,000
1999/04/08 600 600 600 600 4,000
1999/04/07 625 625 600 600 7,000
1999/04/06 622 625 621 625 4,000
1999/04/05 601 620 601 620 4,000
1999/04/01 579 593 579 593 5,000
1999/03/31 545 555 545 555 5,000
1999/03/30 535 543 535 543 3,000
1999/03/29 490 510 490 510 4,000
1999/03/25 480 485 480 480 18,000
1999/03/24 480 480 475 480 5,000
1999/03/23 465 472 465 472 3,000
1999/03/19 480 480 465 465 8,000
1999/03/18 482 482 480 480 4,000
1999/03/17 485 485 485 485 6,000
1999/03/15 485 485 485 485 2,000
1999/03/11 485 485 485 485 9,000
1999/03/10 505 510 505 510 4,000
1999/03/05 480 480 480 480 1,000
1999/03/04 480 480 480 480 2,000
1999/03/03 510 510 505 505 3,000
1999/03/02 510 510 510 510 1,000
1999/03/01 510 510 510 510 1,000
1999/02/26 502 507 502 507 5,000
1999/02/25 490 500 470 500 5,000
1999/02/24 485 490 485 490 4,000
1999/02/23 490 490 490 490 1,000
1999/02/18 500 500 500 500 4,000
1999/02/17 494 500 494 500 5,000
1999/02/16 497 499 495 495 5,000
1999/02/15 478 478 478 478 1,000
1999/02/10 463 463 463 463 3,000
1999/02/08 457 457 457 457 1,000
1999/02/05 457 457 457 457 4,000
1999/02/04 457 457 457 457 8,000
1999/02/03 457 457 457 457 1,000
1999/01/29 450 450 450 450 8,000
1999/01/28 441 441 441 441 2,000
1999/01/26 430 430 430 430 5,000
1999/01/22 433 433 433 433 3,000
1999/01/21 440 440 432 432 3,000
1999/01/19 440 440 432 432 2,000
1999/01/13 450 450 450 450 3,000
1999/01/12 478 480 465 465 4,000
1999/01/11 461 461 461 461 3,000
1999/01/08 461 461 461 461 1,000
1999/01/07 459 460 459 460 4,000
1999/01/06 425 425 420 420 3,000

このページの先頭へ