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
2004/12/30 1,620 1,620 1,600 1,620 2,700
2004/12/29 1,600 1,600 1,600 1,600 1,100
2004/12/28 1,611 1,611 1,610 1,610 300
2004/12/27 1,600 1,600 1,600 1,600 300
2004/12/22 1,600 1,611 1,595 1,600 10,200
2004/12/21 1,600 1,600 1,595 1,595 8,700
2004/12/20 1,612 1,612 1,600 1,600 2,200
2004/12/17 1,600 1,600 1,600 1,600 14,500
2004/12/16 1,615 1,615 1,600 1,610 3,800
2004/12/15 1,600 1,600 1,590 1,600 7,600
2004/12/14 1,609 1,610 1,580 1,590 7,600
2004/12/13 1,560 1,610 1,560 1,581 24,600
2004/12/10 1,540 1,600 1,540 1,560 6,000
2004/12/09 1,520 1,520 1,510 1,520 3,500
2004/12/08 1,520 1,520 1,500 1,500 4,200
2004/12/07 1,500 1,500 1,500 1,500 7,900
2004/12/06 1,510 1,510 1,510 1,510 200
2004/12/03 1,500 1,500 1,500 1,500 8,600
2004/12/02 1,500 1,500 1,500 1,500 5,500
2004/12/01 1,500 1,500 1,490 1,500 400
2004/11/30 1,500 1,530 1,500 1,520 5,000
2004/11/29 1,500 1,500 1,500 1,500 4,200
2004/11/26 1,500 1,500 1,500 1,500 5,200
2004/11/25 1,500 1,500 1,500 1,500 3,300
2004/11/24 1,470 1,520 1,470 1,500 32,500
2004/11/22 1,470 1,480 1,460 1,480 11,900
2004/11/19 1,470 1,470 1,460 1,470 10,800
2004/11/18 1,470 1,480 1,460 1,470 9,900
2004/11/17 1,480 1,480 1,470 1,480 2,400
2004/11/16 1,490 1,490 1,480 1,480 5,100
2004/11/15 1,450 1,490 1,450 1,480 10,200
2004/11/12 1,470 1,480 1,470 1,470 1,500
2004/11/11 1,500 1,500 1,450 1,450 3,400
2004/11/10 1,500 1,500 1,480 1,490 9,000
2004/11/09 1,500 1,500 1,490 1,490 1,500
2004/11/08 1,490 1,490 1,490 1,490 13,500
2004/11/05 1,500 1,500 1,500 1,500 500
2004/11/04 1,490 1,500 1,490 1,490 2,100
2004/11/02 1,510 1,510 1,480 1,490 17,500
2004/11/01 1,500 1,520 1,500 1,510 43,400
2004/10/29 1,500 1,520 1,480 1,480 16,600
2004/10/28 1,470 1,510 1,470 1,500 30,600
2004/10/27 1,480 1,480 1,470 1,470 500
2004/10/26 1,500 1,500 1,490 1,490 2,200
2004/10/25 1,490 1,500 1,490 1,500 7,600
2004/10/22 1,490 1,500 1,490 1,490 2,500
2004/10/21 1,490 1,500 1,490 1,490 4,100
2004/10/20 1,500 1,500 1,500 1,500 6,400
2004/10/19 1,500 1,500 1,500 1,500 17,500
2004/10/18 1,510 1,510 1,500 1,500 300
2004/10/14 1,550 1,550 1,530 1,530 900
2004/10/13 1,580 1,590 1,550 1,550 1,300
2004/10/12 1,560 1,650 1,530 1,580 7,400
2004/10/08 1,500 1,550 1,500 1,550 19,800
2004/10/07 1,510 1,510 1,510 1,510 300
2004/10/06 1,500 1,510 1,500 1,510 1,300
2004/10/05 1,500 1,500 1,500 1,500 7,700
2004/10/04 1,500 1,500 1,500 1,500 3,400
2004/10/01 1,500 1,500 1,500 1,500 5,000
2004/09/30 1,500 1,520 1,500 1,510 7,200
2004/09/29 1,500 1,500 1,500 1,500 5,300
2004/09/28 1,500 1,500 1,500 1,500 10,200
2004/09/27 1,500 1,500 1,500 1,500 1,100
2004/09/24 1,500 1,500 1,500 1,500 400
2004/09/22 1,500 1,500 1,500 1,500 13,200
2004/09/21 1,500 1,500 1,500 1,500 10,500
2004/09/17 1,500 1,520 1,490 1,510 12,600
2004/09/16 1,500 1,500 1,490 1,500 1,200
2004/09/15 1,520 1,520 1,520 1,520 100
2004/09/14 1,540 1,540 1,490 1,510 27,800
2004/09/13 1,510 1,550 1,510 1,550 37,200
2004/09/10 1,500 1,510 1,500 1,500 30,800
2004/09/09 1,500 1,500 1,500 1,500 9,500
2004/09/08 1,510 1,510 1,500 1,500 2,100
2004/09/07 1,500 1,500 1,490 1,500 6,600
2004/09/03 1,500 1,500 1,500 1,500 5,600
2004/09/02 1,500 1,500 1,500 1,500 100
2004/09/01 1,500 1,500 1,500 1,500 1,000
2004/08/31 1,480 1,510 1,480 1,500 12,000
2004/08/30 1,480 1,480 1,480 1,480 1,000
2004/08/27 1,460 1,470 1,460 1,470 3,000
2004/08/26 1,460 1,460 1,460 1,460 2,000
2004/08/24 1,450 1,450 1,450 1,450 4,000
2004/08/23 1,470 1,470 1,470 1,470 1,000
2004/08/19 1,500 1,510 1,500 1,510 5,000
2004/08/18 1,490 1,490 1,490 1,490 2,000
2004/08/17 1,500 1,500 1,480 1,490 4,000
2004/08/16 1,500 1,500 1,500 1,500 2,000
2004/08/13 1,500 1,500 1,500 1,500 1,000
2004/08/12 1,500 1,500 1,500 1,500 1,000
2004/08/11 1,550 1,550 1,540 1,540 2,000
2004/08/10 1,490 1,580 1,490 1,580 10,000
2004/08/09 1,500 1,500 1,500 1,500 2,000
2004/08/06 1,480 1,490 1,480 1,490 2,000
2004/08/05 1,480 1,490 1,480 1,480 4,000
2004/08/04 1,480 1,480 1,460 1,470 8,000
2004/08/03 1,500 1,500 1,500 1,500 2,000
2004/08/02 1,500 1,500 1,500 1,500 4,000
2004/07/30 1,470 1,510 1,460 1,500 127,000
2004/07/29 1,450 1,470 1,450 1,470 2,000
2004/07/28 1,500 1,500 1,500 1,500 4,000
2004/07/27 1,500 1,500 1,480 1,480 3,000
2004/07/26 1,500 1,500 1,480 1,500 6,000
2004/07/23 1,500 1,500 1,490 1,490 4,000
2004/07/22 1,500 1,500 1,500 1,500 1,000
2004/07/21 1,500 1,500 1,490 1,490 5,000
2004/07/20 1,500 1,510 1,500 1,510 8,000
2004/07/16 1,510 1,510 1,490 1,500 4,000
2004/07/15 1,500 1,500 1,500 1,500 4,000
2004/07/14 1,530 1,540 1,530 1,530 5,000
2004/07/13 1,500 1,510 1,500 1,510 7,000
2004/07/12 1,500 1,520 1,480 1,480 11,000
2004/07/09 1,460 1,470 1,400 1,470 20,000
2004/07/08 1,480 1,480 1,470 1,470 2,000
2004/07/07 1,520 1,530 1,400 1,470 14,000
2004/07/05 1,520 1,520 1,500 1,520 11,000
2004/07/02 1,560 1,560 1,560 1,560 2,000
2004/07/01 1,580 1,580 1,560 1,570 8,000
2004/06/30 1,570 1,580 1,560 1,580 19,000
2004/06/29 1,550 1,570 1,550 1,570 2,000
2004/06/28 1,590 1,590 1,560 1,590 26,000
2004/06/25 1,600 1,610 1,600 1,610 15,000
2004/06/24 1,610 1,620 1,590 1,600 52,000
2004/06/23 1,500 1,620 1,500 1,610 107,000
2004/06/22 1,510 1,510 1,500 1,500 20,000
2004/06/21 1,500 1,520 1,490 1,510 22,000
2004/06/18 1,470 1,500 1,470 1,500 39,000
2004/06/17 1,500 1,500 1,480 1,480 17,000
2004/06/16 1,480 1,500 1,480 1,500 30,000
2004/06/15 1,500 1,500 1,480 1,500 12,000
2004/06/14 1,500 1,500 1,480 1,500 11,000
2004/06/11 1,500 1,500 1,500 1,500 25,000
2004/06/10 1,500 1,510 1,500 1,500 34,000
2004/06/09 1,500 1,500 1,490 1,500 51,000
2004/06/08 1,470 1,510 1,470 1,490 63,000
2004/06/07 1,480 1,480 1,470 1,470 9,000
2004/06/04 1,470 1,480 1,470 1,480 17,000
2004/06/03 1,480 1,490 1,450 1,460 27,000
2004/06/02 1,460 1,480 1,450 1,480 100,000
2004/06/01 1,400 1,470 1,400 1,460 106,000
2004/05/31 1,390 1,410 1,390 1,410 43,000
2004/05/28 1,360 1,390 1,360 1,380 70,000
2004/05/27 1,320 1,350 1,320 1,350 21,000
2004/05/26 1,290 1,320 1,290 1,320 13,000
2004/05/25 1,320 1,330 1,290 1,300 27,000
2004/05/24 1,290 1,370 1,240 1,330 88,000
2004/05/21 1,290 1,300 1,290 1,300 5,000
2004/05/20 1,240 1,300 1,240 1,300 31,000
2004/05/19 1,240 1,240 1,230 1,230 8,000
2004/05/18 1,210 1,220 1,210 1,220 6,000
2004/05/17 1,240 1,250 1,200 1,220 35,000
2004/05/14 1,220 1,250 1,220 1,250 6,000
2004/05/13 1,200 1,220 1,190 1,220 5,000
2004/05/12 1,200 1,200 1,200 1,200 12,000
2004/05/11 1,200 1,200 1,190 1,200 28,000
2004/05/10 1,300 1,310 1,250 1,250 3,000
2004/05/07 1,360 1,360 1,320 1,320 2,000
2004/05/06 1,400 1,410 1,370 1,380 7,000
2004/04/30 1,350 1,400 1,350 1,400 48,000
2004/04/28 1,300 1,350 1,300 1,340 33,000
2004/04/27 1,260 1,310 1,260 1,300 45,000
2004/04/26 1,270 1,270 1,250 1,250 12,000
2004/04/22 1,240 1,280 1,240 1,280 23,000
2004/04/21 1,220 1,240 1,220 1,240 40,000
2004/04/20 1,170 1,210 1,170 1,210 47,000
2004/04/19 1,180 1,180 1,170 1,170 6,000
2004/04/16 1,170 1,170 1,170 1,170 6,000
2004/04/15 1,170 1,170 1,150 1,170 15,000
2004/04/14 1,160 1,180 1,160 1,170 28,000
2004/04/13 1,130 1,150 1,120 1,150 18,000
2004/04/12 1,120 1,140 1,120 1,140 13,000
2004/04/09 1,070 1,110 1,070 1,100 24,000
2004/04/08 1,070 1,070 1,070 1,070 1,000
2004/04/07 1,110 1,110 1,100 1,100 3,000
2004/04/06 1,140 1,140 1,140 1,140 2,000
2004/04/05 1,110 1,130 1,090 1,130 30,000
2004/04/02 1,030 1,090 1,030 1,090 26,000
2004/04/01 1,060 1,060 1,060 1,060 3,000
2004/03/31 1,100 1,110 1,100 1,100 13,000
2004/03/30 1,030 1,110 1,030 1,100 58,000
2004/03/29 1,040 1,050 1,020 1,050 15,000
2004/03/26 1,090 1,090 1,060 1,060 12,000
2004/03/25 1,050 1,050 1,050 1,050 9,000
2004/03/24 1,080 1,080 1,050 1,050 5,000
2004/03/23 1,090 1,100 1,080 1,100 47,000
2004/03/22 1,090 1,090 1,060 1,060 14,000
2004/03/19 1,090 1,090 1,080 1,080 9,000
2004/03/18 1,060 1,090 1,060 1,090 6,000
2004/03/16 1,090 1,100 1,090 1,090 7,000
2004/03/15 1,020 1,060 1,020 1,040 5,000
2004/03/12 1,040 1,040 1,020 1,020 2,000
2004/03/11 1,050 1,050 1,020 1,020 7,000
2004/03/10 1,070 1,070 1,070 1,070 2,000
2004/03/09 1,100 1,100 1,100 1,100 1,000
2004/03/05 1,090 1,100 1,080 1,100 11,000
2004/03/04 1,070 1,070 1,050 1,070 39,000
2004/03/03 1,080 1,110 1,080 1,100 39,000
2004/03/02 1,060 1,070 1,040 1,070 55,000
2004/03/01 1,050 1,060 1,050 1,060 2,000
2004/02/27 1,070 1,080 1,060 1,060 8,000
2004/02/26 1,060 1,060 1,050 1,050 4,000
2004/02/25 1,050 1,070 1,040 1,050 38,000
2004/02/24 1,090 1,090 1,060 1,070 4,000
2004/02/23 1,090 1,100 1,080 1,090 38,000
2004/02/20 1,040 1,050 1,040 1,050 11,000
2004/02/19 1,050 1,050 1,050 1,050 6,000
2004/02/18 1,030 1,070 1,030 1,070 41,000
2004/02/16 1,040 1,050 995 1,050 115,000
2004/02/13 1,080 1,080 1,080 1,080 1,000
2004/02/12 1,050 1,080 1,030 1,080 29,000
2004/02/10 1,020 1,030 1,000 1,030 38,000
2004/02/09 1,030 1,030 1,010 1,010 11,000
2004/02/06 1,040 1,040 1,020 1,020 7,000
2004/02/05 1,050 1,050 1,030 1,030 4,000
2004/02/04 1,050 1,060 1,050 1,060 11,000
2004/02/03 1,030 1,030 1,030 1,030 1,000
2004/02/02 1,030 1,030 1,030 1,030 3,000
2004/01/30 1,050 1,070 1,000 1,070 17,000
2004/01/27 1,030 1,050 1,030 1,050 8,000
2004/01/26 1,100 1,100 1,010 1,010 11,000
2004/01/23 1,070 1,090 1,070 1,090 4,000
2004/01/22 1,040 1,070 1,030 1,070 20,000
2004/01/21 1,010 1,020 1,000 1,000 20,000
2004/01/20 1,010 1,030 1,010 1,030 12,000
2004/01/19 980 1,020 980 1,010 41,000
2004/01/16 940 975 940 975 44,000
2004/01/15 945 945 942 942 17,000
2004/01/14 942 942 942 942 2,000
2004/01/13 970 970 925 940 16,000
2004/01/09 940 940 940 940 2,000
2004/01/08 935 945 935 945 9,000
2004/01/07 935 935 930 935 3,000
2004/01/06 928 940 920 940 31,000
2004/01/05 920 930 915 930 37,000

このページの先頭へ