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
2010/12/30 975 980 975 980 400
2010/12/29 0 0 0 950 0
2010/12/28 950 950 950 950 1,000
2010/12/27 0 0 0 980 0
2010/12/24 0 0 0 980 0
2010/12/20 980 980 980 980 100
2010/12/17 0 0 0 985 0
2010/12/16 980 985 980 985 900
2010/12/15 971 971 971 971 100
2010/12/14 971 971 971 971 700
2010/12/13 980 980 980 980 1,900
2010/12/10 1,010 1,010 1,000 1,000 2,000
2010/12/09 1,000 1,000 1,000 1,000 1,200
2010/12/08 1,000 1,000 1,000 1,000 1,100
2010/12/07 1,010 1,010 1,000 1,000 900
2010/12/06 1,000 1,000 1,000 1,000 500
2010/12/03 1,005 1,005 1,005 1,005 200
2010/12/02 0 0 0 1,000 0
2010/12/01 1,000 1,000 1,000 1,000 900
2010/11/30 1,010 1,010 1,010 1,010 3,200
2010/11/29 999 999 999 999 300
2010/11/26 998 998 998 998 100
2010/11/25 0 0 0 1,020 0
2010/11/24 1,000 1,020 1,000 1,020 1,100
2010/11/22 0 0 0 990 0
2010/11/19 0 0 0 990 0
2010/11/18 990 990 990 990 200
2010/11/17 0 0 0 990 0
2010/11/16 0 0 0 990 0
2010/11/15 990 990 990 990 100
2010/11/12 1,000 1,000 1,000 1,000 500
2010/11/11 987 987 987 987 500
2010/11/10 992 992 992 992 900
2010/11/09 963 963 963 963 100
2010/11/08 954 954 954 954 200
2010/11/05 969 969 969 969 100
2010/11/04 0 0 0 940 0
2010/11/02 940 940 940 940 100
2010/11/01 970 970 970 970 3,300
2010/10/29 982 985 982 985 1,200
2010/10/28 1,000 1,027 1,000 1,027 2,300
2010/10/27 986 990 986 990 300
2010/10/26 0 0 0 971 0
2010/10/25 0 0 0 946 0
2010/10/22 945 946 945 946 1,100
2010/10/21 990 990 989 989 300
2010/10/20 0 0 0 1,000 0
2010/10/19 1,000 1,000 1,000 1,000 100
2010/10/18 981 981 981 981 100
2010/10/15 0 0 0 1,000 0
2010/10/14 1,000 1,000 1,000 1,000 600
2010/10/13 1,000 1,000 1,000 1,000 500
2010/10/12 1,000 1,000 1,000 1,000 600
2010/10/08 1,000 1,000 1,000 1,000 200
2010/10/07 982 982 982 982 100
2010/10/06 0 0 0 1,000 0
2010/10/05 0 0 0 1,000 0
2010/10/04 1,000 1,000 1,000 1,000 300
2010/10/01 0 0 0 1,018 0
2010/09/30 1,018 1,018 1,018 1,018 3,100
2010/09/29 1,000 1,000 997 998 400
2010/09/28 0 0 0 972 0
2010/09/27 972 980 972 972 800
2010/09/24 0 0 0 955 0
2010/09/22 0 0 0 955 0
2010/09/21 955 955 955 955 100
2010/09/17 0 0 0 1,000 0
2010/09/16 0 0 0 1,000 0
2010/09/15 0 0 0 1,000 0
2010/09/14 1,020 1,020 1,000 1,000 600
2010/09/13 1,030 1,030 990 990 900
2010/09/10 1,030 1,030 1,017 1,017 800
2010/09/09 0 0 0 1,000 0
2010/09/08 0 0 0 1,000 0
2010/09/07 0 0 0 1,000 0
2010/09/06 990 1,000 990 1,000 200
2010/09/03 0 0 0 990 0
2010/09/02 0 0 0 1,052 0
2010/09/01 0 0 0 1,052 0
2010/08/31 1,052 1,052 1,052 1,052 3,100
2010/08/30 1,000 1,031 990 1,031 1,900
2010/08/27 0 0 0 1,000 0
2010/08/26 0 0 0 1,000 0
2010/08/25 995 1,000 995 1,000 1,200
2010/08/24 1,000 1,000 995 995 300
2010/08/23 1,000 1,000 1,000 1,000 200
2010/08/20 1,002 1,002 1,000 1,000 200
2010/08/19 990 1,130 990 1,130 6,700
2010/08/18 990 990 990 990 100
2010/08/17 0 0 0 1,010 0
2010/08/16 0 0 0 1,010 0
2010/08/13 0 0 0 1,010 0
2010/08/12 1,010 1,010 1,010 1,010 600
2010/08/11 1,000 1,000 1,000 1,000 400
2010/08/10 1,020 1,020 1,000 1,000 500
2010/08/09 990 995 990 990 400
2010/08/06 990 990 990 990 100
2010/08/05 1,070 1,070 1,000 1,000 3,000
2010/08/04 1,060 1,060 1,060 1,060 400
2010/08/03 1,020 1,030 1,020 1,030 7,000
2010/08/02 969 1,000 969 1,000 6,300
2010/07/30 964 970 950 950 2,300
2010/07/29 965 965 962 962 600
2010/07/28 963 965 949 965 500
2010/07/27 960 980 960 963 800
2010/07/26 900 933 900 933 400
2010/07/23 899 899 899 899 200
2010/07/22 0 0 0 899 0
2010/07/21 899 899 899 899 200
2010/07/20 890 890 890 890 300
2010/07/16 0 0 0 890 0
2010/07/15 890 890 890 890 200
2010/07/14 970 980 970 980 1,400
2010/07/13 940 960 940 940 3,400
2010/07/12 910 910 910 910 2,600
2010/07/09 915 915 879 880 4,500
2010/07/08 889 889 889 889 2,800
2010/07/07 859 859 850 859 3,600
2010/07/06 0 0 0 830 0
2010/07/05 830 830 830 830 3,000
2010/07/02 0 0 0 824 0
2010/07/01 809 824 809 824 300
2010/06/30 825 832 825 832 3,800
2010/06/29 845 850 840 840 800
2010/06/28 833 843 832 843 3,900
2010/06/25 0 0 0 816 0
2010/06/24 0 0 0 816 0
2010/06/23 823 823 816 816 400
2010/06/22 830 830 830 830 100
2010/06/21 825 825 823 823 400
2010/06/18 815 815 815 815 100
2010/06/17 0 0 0 800 0
2010/06/16 800 800 800 800 200
2010/06/15 808 808 808 808 800
2010/06/14 820 820 808 808 2,600
2010/06/11 845 845 825 826 1,400
2010/06/10 845 845 826 826 800
2010/06/09 830 830 825 825 400
2010/06/08 840 840 840 840 1,300
2010/06/07 0 0 0 835 0
2010/06/04 0 0 0 835 0
2010/06/03 850 850 835 835 600
2010/06/02 0 0 0 889 0
2010/06/01 0 0 0 889 0
2010/05/31 889 889 889 889 3,600
2010/05/28 865 878 865 878 900
2010/05/27 0 0 0 850 0
2010/05/26 850 850 850 850 300
2010/05/25 840 840 822 823 2,200
2010/05/24 850 850 850 850 300
2010/05/21 850 850 840 840 1,600
2010/05/20 857 860 857 860 700
2010/05/19 870 870 860 860 500
2010/05/18 870 870 869 869 200
2010/05/17 0 0 0 890 0
2010/05/14 0 0 0 890 0
2010/05/13 0 0 0 890 0
2010/05/12 920 920 890 890 1,200
2010/05/11 920 920 920 920 500
2010/05/10 915 915 890 890 1,600
2010/05/07 886 892 885 885 900
2010/05/06 894 894 894 894 300
2010/04/30 921 921 900 900 4,500
2010/04/28 902 915 900 915 4,300
2010/04/27 899 899 899 899 1,000
2010/04/26 898 900 889 900 2,800
2010/04/23 895 898 893 898 1,100
2010/04/22 895 895 895 895 500
2010/04/21 895 895 890 895 500
2010/04/20 895 895 895 895 2,700
2010/04/19 895 899 895 899 1,800
2010/04/16 890 895 890 895 800
2010/04/15 895 895 895 895 300
2010/04/14 895 895 895 895 700
2010/04/13 890 890 880 890 1,500
2010/04/12 899 899 890 890 1,100
2010/04/09 890 890 890 890 200
2010/04/08 890 890 882 890 300
2010/04/07 890 890 890 890 200
2010/04/06 0 0 0 875 0
2010/04/05 875 875 875 875 1,000
2010/04/02 0 0 0 890 0
2010/04/01 890 890 890 890 100
2010/03/31 880 890 880 890 4,500
2010/03/30 890 890 890 890 1,900
2010/03/29 902 902 887 889 2,700
2010/03/26 903 910 903 910 1,600
2010/03/25 905 910 903 903 800
2010/03/24 901 901 896 900 800
2010/03/23 917 917 899 899 600
2010/03/19 871 890 871 890 1,400
2010/03/18 890 890 890 890 300
2010/03/17 887 890 880 890 800
2010/03/16 860 880 860 880 1,100
2010/03/15 889 890 889 890 300
2010/03/12 890 890 890 890 500
2010/03/11 900 900 855 890 3,500
2010/03/10 900 900 890 890 1,100
2010/03/09 890 890 890 890 300
2010/03/08 890 890 885 890 300
2010/03/05 895 895 895 895 200
2010/03/04 899 899 899 899 100
2010/03/03 892 892 892 892 1,000
2010/03/01 890 890 867 877 4,400
2010/02/26 871 895 871 895 700
2010/02/25 900 900 895 895 500
2010/02/24 900 900 900 900 100
2010/02/23 880 900 880 900 2,200
2010/02/16 910 910 910 910 100
2010/02/15 919 919 895 895 700
2010/02/12 897 897 895 895 700
2010/02/10 900 900 897 897 900
2010/02/09 900 900 900 900 100
2010/02/08 900 900 900 900 400
2010/02/03 915 915 915 915 200
2010/02/02 915 915 915 915 100
2010/02/01 916 916 916 916 3,600
2010/01/29 898 898 898 898 100
2010/01/28 900 920 900 900 2,200
2010/01/26 900 900 900 900 300
2010/01/25 900 900 900 900 500
2010/01/21 900 900 900 900 300
2010/01/19 900 900 900 900 900
2010/01/14 939 939 939 939 1,600
2010/01/13 911 911 911 911 500
2010/01/12 899 899 899 899 500
2010/01/08 900 900 899 899 900
2010/01/07 867 894 865 894 1,200
2010/01/06 882 882 882 882 200
2010/01/05 879 897 879 897 1,200
2010/01/04 936 936 891 894 4,200

このページの先頭へ