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
2008/12/30 970 970 950 970 1,300
2008/12/29 1,019 1,019 982 982 500
2008/12/19 970 970 970 970 400
2008/12/18 960 960 950 950 800
2008/12/17 960 960 960 960 200
2008/12/12 995 995 995 995 2,400
2008/12/11 979 979 975 975 1,400
2008/12/10 960 960 960 960 900
2008/12/09 921 930 921 930 1,000
2008/12/08 920 920 920 920 1,200
2008/12/04 900 900 890 890 900
2008/12/03 920 920 910 910 600
2008/12/01 1,000 1,000 1,000 1,000 3,500
2008/11/28 950 989 950 989 600
2008/11/27 990 990 951 990 2,000
2008/11/26 990 990 990 990 400
2008/11/12 990 990 990 990 600
2008/11/11 990 990 990 990 500
2008/11/10 960 960 960 960 400
2008/11/07 930 930 930 930 200
2008/11/04 980 980 980 980 1,900
2008/10/31 960 960 960 960 1,700
2008/10/29 920 920 920 920 100
2008/10/28 910 920 910 920 400
2008/10/27 950 950 950 950 300
2008/10/20 920 920 920 920 200
2008/10/15 980 980 980 980 500
2008/10/14 950 950 950 950 500
2008/10/10 950 950 920 920 700
2008/10/07 940 940 930 930 200
2008/10/06 944 944 944 944 1,500
2008/10/03 933 935 931 935 600
2008/10/02 935 935 935 935 100
2008/10/01 931 931 931 931 100
2008/09/30 934 934 913 913 4,100
2008/09/29 920 930 910 925 1,200
2008/09/26 901 901 901 901 200
2008/09/25 903 920 901 920 900
2008/09/22 910 910 900 900 1,900
2008/09/19 900 910 900 910 2,100
2008/09/18 941 941 941 941 500
2008/09/16 945 945 945 945 1,000
2008/09/12 980 980 980 980 700
2008/09/11 1,030 1,030 970 970 1,000
2008/09/10 1,000 1,000 1,000 1,000 400
2008/09/09 970 970 970 970 100
2008/09/03 1,084 1,084 1,084 1,084 3,700
2008/09/01 1,041 1,041 1,041 1,041 1,400
2008/08/29 980 1,020 980 1,020 300
2008/08/28 1,020 1,020 1,020 1,020 900
2008/08/27 1,020 1,020 1,020 1,020 1,000
2008/08/25 1,000 1,000 1,000 1,000 300
2008/08/19 980 980 980 980 100
2008/08/18 991 991 991 991 100
2008/08/13 1,100 1,100 990 990 1,100
2008/08/12 1,030 1,030 1,030 1,030 200
2008/08/11 1,114 1,114 1,000 1,000 800
2008/08/06 1,084 1,084 1,084 1,084 600
2008/08/05 1,062 1,062 1,062 1,062 1,200
2008/08/04 1,041 1,041 1,041 1,041 2,200
2008/08/01 1,020 1,020 1,020 1,020 3,800
2008/07/31 995 1,000 995 1,000 5,100
2008/07/30 950 950 950 950 500
2008/07/29 950 950 950 950 200
2008/07/28 950 950 950 950 600
2008/07/25 955 955 955 955 200
2008/07/18 944 964 944 964 900
2008/07/17 994 994 994 994 100
2008/07/16 993 993 993 993 100
2008/07/15 1,238 1,238 1,013 1,013 1,700
2008/07/14 1,043 1,213 1,043 1,213 5,300
2008/07/11 1,013 1,013 1,013 1,013 1,400
2008/07/10 1,120 1,120 981 982 3,200
2008/07/09 1,090 1,090 1,090 1,090 2,300
2008/07/08 1,060 1,060 1,060 1,060 2,500
2008/07/07 1,049 1,049 1,049 1,049 100
2008/07/03 1,052 1,052 1,052 1,052 2,800
2008/06/30 991 991 991 991 600
2008/06/25 970 970 970 970 1,000
2008/06/23 1,000 1,000 1,000 1,000 100
2008/06/18 990 990 990 990 100
2008/06/12 1,070 1,070 1,070 1,070 500
2008/06/11 1,050 1,050 1,050 1,050 400
2008/06/10 1,020 1,020 1,020 1,020 600
2008/06/09 1,001 1,001 1,000 1,000 300
2008/06/06 1,000 1,000 1,000 1,000 100
2008/06/05 1,100 1,100 1,100 1,100 2,000
2008/06/04 1,000 1,100 1,000 1,100 2,800
2008/06/03 1,050 1,050 1,050 1,050 500
2008/06/02 1,051 1,051 1,051 1,051 3,500
2008/05/30 1,000 1,030 1,000 1,030 200
2008/05/29 1,000 1,020 1,000 1,020 600
2008/05/27 960 960 960 960 100
2008/05/26 970 970 970 970 100
2008/05/23 1,000 1,000 1,000 1,000 200
2008/05/20 960 970 930 970 2,200
2008/05/19 960 960 960 960 100
2008/05/14 1,110 1,110 1,090 1,090 900
2008/05/13 1,130 1,130 1,130 1,130 800
2008/05/12 1,100 1,100 1,100 1,100 700
2008/05/09 1,070 1,070 1,070 1,070 1,000
2008/05/07 969 1,000 969 1,000 500
2008/05/02 920 981 920 970 2,200
2008/05/01 1,030 1,030 1,010 1,010 2,700
2008/04/30 1,010 1,010 1,010 1,010 1,900
2008/04/28 980 990 980 990 200
2008/04/24 960 960 960 960 500
2008/04/23 960 960 960 960 100
2008/04/17 960 960 930 930 300
2008/04/16 960 960 960 960 1,000
2008/04/15 1,040 1,040 1,040 1,040 300
2008/04/14 1,040 1,040 1,040 1,040 100
2008/04/10 980 980 980 980 700
2008/04/09 980 980 980 980 200
2008/04/07 980 980 980 980 500
2008/04/04 1,000 1,000 980 980 600
2008/03/31 1,023 1,023 1,023 1,023 3,600
2008/03/28 1,002 1,002 1,002 1,002 700
2008/03/27 1,001 1,001 1,001 1,001 100
2008/03/26 1,001 1,001 1,001 1,001 100
2008/03/25 1,009 1,009 1,009 1,009 100
2008/03/21 870 970 870 960 3,300
2008/03/19 899 1,000 899 1,000 1,800
2008/03/18 1,019 1,020 900 1,000 2,600
2008/03/17 1,020 1,021 1,020 1,020 300
2008/03/12 1,119 1,120 1,119 1,120 1,000
2008/03/11 1,128 1,129 1,119 1,119 1,000
2008/03/10 1,129 1,130 1,027 1,125 800
2008/02/29 1,121 1,122 1,020 1,100 4,900
2008/02/27 1,100 1,100 1,100 1,100 200
2008/02/26 1,149 1,150 1,071 1,100 2,900
2008/02/21 1,120 1,160 1,101 1,160 900
2008/02/19 1,170 1,170 1,130 1,130 600
2008/02/14 1,249 1,250 1,249 1,249 600
2008/02/13 1,250 1,251 1,250 1,251 500
2008/02/12 1,249 1,250 1,249 1,250 500
2008/02/01 1,244 1,244 1,244 1,244 100
2008/01/31 1,241 1,242 1,241 1,242 3,400
2008/01/30 1,200 1,218 1,200 1,218 1,400
2008/01/29 1,200 1,210 1,200 1,210 200
2008/01/25 1,180 1,180 1,180 1,180 500
2008/01/24 1,180 1,180 1,180 1,180 1,800
2008/01/23 1,150 1,199 1,150 1,180 700
2008/01/22 1,150 1,150 1,150 1,150 100
2008/01/21 1,150 1,150 1,130 1,150 400
2008/01/17 1,200 1,200 1,200 1,200 100
2008/01/16 1,220 1,220 1,220 1,220 100
2008/01/15 1,300 1,301 1,286 1,286 700
2008/01/11 1,289 1,290 1,289 1,290 3,600
2008/01/10 1,290 1,290 1,289 1,289 800
2008/01/04 1,258 1,260 1,258 1,260 4,500

このページの先頭へ