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
2009/12/30 915 921 915 921 200
2009/12/28 902 925 892 925 1,600
2009/12/25 902 902 902 902 400
2009/12/24 902 902 902 902 100
2009/12/22 862 862 862 862 900
2009/12/21 865 865 862 862 800
2009/12/18 862 862 862 862 100
2009/12/17 872 872 872 872 400
2009/12/16 872 872 872 872 300
2009/12/15 890 890 890 890 500
2009/12/14 921 921 890 890 2,000
2009/12/11 891 891 891 891 1,900
2009/12/10 920 920 890 900 4,600
2009/12/09 922 922 890 890 3,100
2009/12/08 931 931 892 892 2,900
2009/12/07 900 901 900 901 200
2009/12/04 912 912 900 900 1,200
2009/12/03 920 920 912 912 700
2009/12/02 920 921 920 921 800
2009/12/01 920 920 920 920 100
2009/11/30 930 932 930 932 3,600
2009/11/27 940 941 940 940 1,300
2009/11/26 950 950 930 950 1,400
2009/11/25 950 951 949 950 2,800
2009/11/20 951 951 950 950 1,100
2009/11/18 970 970 970 970 200
2009/11/12 994 994 990 994 800
2009/11/11 994 994 994 994 400
2009/11/10 984 984 984 984 500
2009/11/09 961 965 961 965 600
2009/11/04 961 961 961 961 1,000
2009/11/02 989 989 989 989 3,100
2009/10/30 980 994 980 994 1,200
2009/10/29 1,000 1,000 1,000 1,000 600
2009/10/28 1,000 1,000 1,000 1,000 2,600
2009/10/23 975 975 975 975 200
2009/10/15 1,020 1,020 1,020 1,020 600
2009/10/14 1,040 1,040 1,040 1,040 400
2009/10/13 1,040 1,040 1,040 1,040 400
2009/10/09 1,020 1,020 1,020 1,020 100
2009/10/07 958 958 958 958 100
2009/10/05 957 957 957 957 300
2009/09/30 1,000 1,000 1,000 1,000 3,300
2009/09/29 981 981 980 980 200
2009/09/28 960 960 960 960 1,000
2009/09/25 940 960 940 960 400
2009/09/15 1,000 1,000 1,000 1,000 100
2009/09/14 1,030 1,030 1,030 1,030 700
2009/09/11 1,020 1,020 1,000 1,000 500
2009/09/10 990 990 990 990 500
2009/09/09 950 960 950 960 1,300
2009/09/04 961 961 961 961 200
2009/08/31 1,005 1,005 1,005 1,005 3,200
2009/08/28 990 1,000 986 995 1,600
2009/08/24 970 980 970 980 400
2009/08/20 960 960 932 932 1,600
2009/08/19 982 982 967 967 1,300
2009/08/18 981 981 981 981 1,000
2009/08/17 1,001 1,001 1,001 1,001 100
2009/08/13 1,000 1,001 1,000 1,001 500
2009/08/12 1,045 1,045 1,000 1,044 1,100
2009/08/11 1,071 1,071 1,001 1,015 1,000
2009/08/10 1,049 1,050 1,040 1,041 700
2009/08/07 1,010 1,010 1,010 1,010 200
2009/08/06 1,030 1,030 1,030 1,030 300
2009/08/04 1,031 1,031 1,031 1,031 300
2009/07/31 1,172 1,172 1,100 1,100 9,000
2009/07/30 1,105 1,149 1,100 1,149 1,600
2009/07/29 1,050 1,100 1,050 1,100 1,400
2009/07/27 1,049 1,049 1,049 1,049 300
2009/07/16 1,050 1,051 1,050 1,050 600
2009/07/14 1,155 1,155 1,120 1,120 1,100
2009/07/13 1,030 1,155 1,030 1,155 2,700
2009/07/10 1,041 1,041 1,000 1,000 4,300
2009/07/09 1,030 1,030 1,000 1,020 5,000
2009/07/08 1,030 1,030 1,000 1,000 2,900
2009/07/07 1,000 1,000 1,000 1,000 2,400
2009/07/06 970 970 970 970 1,000
2009/07/01 1,000 1,000 1,000 1,000 100
2009/06/30 1,023 1,023 1,023 1,023 3,200
2009/06/29 1,000 1,005 1,000 1,002 400
2009/06/26 970 970 970 970 500
2009/06/25 970 970 970 970 400
2009/06/24 961 980 961 980 800
2009/06/23 970 970 970 970 800
2009/06/19 951 951 951 951 100
2009/06/18 950 950 950 950 100
2009/06/16 959 959 959 959 200
2009/06/12 1,000 1,000 960 1,000 1,200
2009/06/11 1,000 1,000 1,000 1,000 400
2009/06/10 991 991 991 991 100
2009/06/09 935 935 931 931 400
2009/06/08 954 954 950 950 500
2009/06/05 1,036 1,036 954 954 600
2009/06/04 920 1,007 907 1,007 5,100
2009/06/03 907 907 907 907 500
2009/06/01 927 930 927 927 3,800
2009/05/29 900 908 880 908 1,100
2009/05/28 899 905 871 905 1,400
2009/05/27 900 900 880 899 1,000
2009/05/26 903 903 881 903 700
2009/05/25 875 895 873 893 1,400
2009/05/22 850 905 850 905 700
2009/05/21 848 900 848 900 300
2009/05/18 850 850 850 850 400
2009/05/14 855 855 855 855 600
2009/05/13 843 843 843 843 700
2009/05/12 813 813 813 813 500
2009/05/11 800 810 800 810 4,100
2009/05/08 800 800 800 800 2,000
2009/05/07 800 810 800 800 2,700
2009/05/01 788 800 780 800 3,100
2009/04/30 800 800 790 800 5,100
2009/04/28 800 820 800 820 4,800
2009/04/27 800 800 800 800 500
2009/04/22 800 800 800 800 1,000
2009/04/21 825 825 790 790 1,500
2009/04/20 825 825 825 825 400
2009/04/17 835 835 822 822 900
2009/04/16 875 875 840 842 2,200
2009/04/15 875 875 875 875 500
2009/04/14 895 895 871 880 1,900
2009/04/13 875 875 869 875 2,600
2009/04/10 870 870 870 870 500
2009/04/08 850 850 850 850 100
2009/04/07 810 850 810 850 8,800
2009/04/06 819 820 819 820 1,300
2009/04/03 839 839 839 839 200
2009/04/01 829 829 829 829 800
2009/03/31 921 921 879 879 4,700
2009/03/30 910 910 900 910 800
2009/03/27 880 880 880 880 200
2009/03/26 866 867 866 867 200
2009/03/24 865 884 865 884 200
2009/03/19 850 875 850 875 200
2009/03/17 823 850 822 850 1,200
2009/03/16 850 850 848 848 700
2009/03/13 839 850 839 850 800
2009/03/12 828 828 828 828 700
2009/03/11 838 838 798 798 1,500
2009/03/10 806 808 800 808 800
2009/03/09 796 796 796 796 100
2009/03/05 770 770 770 770 100
2009/03/03 675 740 675 740 300
2009/03/02 719 719 719 719 8,500
2009/02/27 700 715 699 704 3,000
2009/02/26 680 705 676 704 2,700
2009/02/25 710 710 679 680 4,300
2009/02/24 710 710 710 710 2,900
2009/02/23 710 710 710 710 1,500
2009/02/20 710 720 707 710 6,500
2009/02/19 729 729 702 710 3,300
2009/02/18 729 729 729 729 2,900
2009/02/17 780 780 779 779 500
2009/02/13 780 780 750 750 2,200
2009/02/12 745 745 725 740 2,600
2009/02/10 745 745 735 735 4,000
2009/02/09 735 735 730 735 7,000
2009/02/06 740 740 715 735 2,100
2009/02/05 750 750 730 740 1,100
2009/02/04 799 799 750 750 1,100
2009/02/02 869 869 809 810 4,900
2009/01/30 865 873 865 873 1,000
2009/01/29 884 885 883 885 1,000
2009/01/28 860 860 860 860 300
2009/01/27 839 842 839 842 400
2009/01/26 830 850 830 849 2,000
2009/01/23 850 859 850 859 200
2009/01/22 859 870 859 870 700
2009/01/21 889 889 889 889 100
2009/01/19 920 920 920 920 200
2009/01/15 900 900 900 900 600
2009/01/14 920 920 857 870 2,500
2009/01/13 918 921 918 921 700
2009/01/09 921 928 921 928 200
2009/01/08 921 921 921 921 100
2009/01/07 939 939 901 901 1,000
2009/01/05 990 990 990 990 3,600

このページの先頭へ