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
2011/12/30 886 886 886 886 300
2011/12/29 890 890 890 890 400
2011/12/28 886 887 886 886 900
2011/12/26 883 883 883 883 1,300
2011/12/21 881 881 881 881 2,300
2011/12/20 881 881 881 881 700
2011/12/16 881 881 881 881 100
2011/12/15 885 885 885 885 900
2011/12/14 885 885 885 885 700
2011/12/13 885 885 885 885 2,200
2011/12/12 879 879 879 879 3,100
2011/12/09 892 892 879 879 2,800
2011/12/08 899 899 899 899 1,700
2011/12/07 894 894 889 889 1,200
2011/12/06 899 899 869 880 300
2011/12/05 868 869 868 869 2,800
2011/12/02 868 868 868 868 500
2011/12/01 872 873 868 868 1,300
2011/11/30 903 903 873 873 6,400
2011/11/29 890 904 890 904 300
2011/11/28 870 870 870 870 700
2011/11/25 0 0 0 870 0
2011/11/24 903 903 870 870 6,800
2011/11/22 918 918 918 918 1,500
2011/11/21 918 918 911 918 700
2011/11/18 0 0 0 918 0
2011/11/17 918 918 918 918 600
2011/11/16 0 0 0 928 0
2011/11/15 927 928 927 928 1,500
2011/11/14 941 941 926 926 1,400
2011/11/11 941 941 941 941 800
2011/11/10 940 941 940 941 900
2011/11/09 0 0 0 936 0
2011/11/08 936 936 936 936 100
2011/11/07 950 950 950 950 400
2011/11/04 950 950 950 950 100
2011/11/02 0 0 0 949 0
2011/11/01 0 0 0 949 0
2011/10/31 949 949 949 949 3,400
2011/10/28 939 949 939 949 1,400
2011/10/27 936 936 936 936 100
2011/10/26 936 936 936 936 500
2011/10/25 0 0 0 936 0
2011/10/24 936 936 936 936 500
2011/10/21 936 936 936 936 500
2011/10/20 0 0 0 936 0
2011/10/19 0 0 0 936 0
2011/10/18 0 0 0 936 0
2011/10/17 0 0 0 936 0
2011/10/14 0 0 0 936 0
2011/10/13 936 936 936 936 900
2011/10/12 936 936 936 936 900
2011/10/11 936 936 936 936 800
2011/10/07 936 936 936 936 600
2011/10/06 0 0 0 936 0
2011/10/05 0 0 0 936 0
2011/10/04 936 936 936 936 200
2011/10/03 0 0 0 936 0
2011/09/30 945 945 936 936 3,700
2011/09/29 945 945 945 945 800
2011/09/28 945 945 945 945 300
2011/09/27 0 0 0 945 0
2011/09/26 0 0 0 945 0
2011/09/22 0 0 0 945 0
2011/09/21 945 951 945 945 2,000
2011/09/20 0 0 0 951 0
2011/09/16 0 0 0 951 0
2011/09/15 951 951 951 951 100
2011/09/14 959 959 959 959 900
2011/09/13 945 960 945 960 1,600
2011/09/12 945 945 945 945 600
2011/09/09 945 945 945 945 300
2011/09/08 946 946 945 945 1,000
2011/09/07 946 946 946 946 1,000
2011/09/06 949 949 946 946 1,500
2011/09/05 950 950 950 950 100
2011/09/02 952 952 952 952 200
2011/09/01 952 952 952 952 9,000
2011/08/31 954 956 952 952 5,800
2011/08/30 950 969 950 969 4,200
2011/08/29 950 950 949 949 5,800
2011/08/26 950 951 950 950 2,600
2011/08/25 980 980 950 950 4,900
2011/08/24 1,025 1,030 980 980 1,200
2011/08/23 1,025 1,025 1,025 1,025 1,100
2011/08/22 0 0 0 1,085 0
2011/08/19 0 0 0 1,085 0
2011/08/18 1,085 1,090 1,085 1,085 1,700
2011/08/17 1,180 1,180 1,180 1,180 200
2011/08/16 0 0 0 1,199 0
2011/08/15 0 0 0 1,199 0
2011/08/12 1,199 1,199 1,199 1,199 700
2011/08/11 1,200 1,200 1,200 1,200 400
2011/08/10 1,200 1,200 1,200 1,200 400
2011/08/09 0 0 0 1,200 0
2011/08/08 1,200 1,200 1,200 1,200 400
2011/08/05 0 0 0 1,200 0
2011/08/04 0 0 0 1,200 0
2011/08/03 1,200 1,200 1,200 1,200 100
2011/08/02 1,275 1,275 1,275 1,275 9,900
2011/08/01 1,225 1,250 1,225 1,250 3,600
2011/07/29 1,179 1,230 1,179 1,200 2,100
2011/07/28 1,190 1,195 1,190 1,195 600
2011/07/27 1,167 1,175 1,167 1,175 300
2011/07/26 0 0 0 1,160 0
2011/07/25 1,160 1,160 1,160 1,160 100
2011/07/22 0 0 0 1,165 0
2011/07/21 0 0 0 1,165 0
2011/07/20 1,165 1,165 1,165 1,165 400
2011/07/19 0 0 0 1,190 0
2011/07/15 1,155 1,190 1,155 1,190 2,300
2011/07/14 0 0 0 1,185 0
2011/07/13 1,185 1,185 1,185 1,185 2,600
2011/07/12 1,183 1,183 1,183 1,183 3,500
2011/07/11 1,159 1,160 1,159 1,159 3,700
2011/07/08 1,180 1,180 1,129 1,129 2,500
2011/07/07 1,195 1,195 1,192 1,195 3,400
2011/07/06 1,190 1,195 1,190 1,195 1,200
2011/07/05 1,119 1,180 1,119 1,180 2,300
2011/07/04 1,100 1,110 1,100 1,110 1,000
2011/07/01 1,100 1,100 1,100 1,100 900
2011/06/30 1,122 1,122 1,100 1,100 3,000
2011/06/29 1,079 1,100 1,079 1,100 1,000
2011/06/28 1,068 1,068 1,067 1,067 200
2011/06/27 1,040 1,040 1,040 1,040 1,000
2011/06/24 0 0 0 1,020 0
2011/06/23 0 0 0 1,020 0
2011/06/22 0 0 0 1,020 0
2011/06/21 0 0 0 1,020 0
2011/06/20 0 0 0 1,020 0
2011/06/17 1,020 1,020 1,020 1,020 800
2011/06/16 1,000 1,000 1,000 1,000 100
2011/06/15 1,020 1,020 1,000 1,000 300
2011/06/14 1,065 1,095 1,007 1,007 700
2011/06/13 1,035 1,035 1,035 1,035 400
2011/06/10 1,060 1,060 1,000 1,035 1,800
2011/06/09 1,030 1,030 1,030 1,030 100
2011/06/08 0 0 0 1,020 0
2011/06/07 1,020 1,020 1,020 1,020 300
2011/06/06 1,050 1,050 1,050 1,050 100
2011/06/03 1,050 1,061 1,050 1,061 2,300
2011/06/02 1,012 1,049 1,012 1,049 200
2011/06/01 1,031 1,049 1,031 1,049 700
2011/05/31 1,037 1,037 1,037 1,037 3,100
2011/05/30 1,011 1,016 1,011 1,016 500
2011/05/27 0 0 0 1,000 0
2011/05/26 0 0 0 1,000 0
2011/05/25 0 0 0 1,000 0
2011/05/24 0 0 0 1,000 0
2011/05/23 0 0 0 1,000 0
2011/05/20 0 0 0 1,000 0
2011/05/19 1,000 1,000 1,000 1,000 200
2011/05/18 0 0 0 1,000 0
2011/05/17 1,002 1,002 1,000 1,000 400
2011/05/16 0 0 0 1,060 0
2011/05/13 0 0 0 1,060 0
2011/05/12 1,060 1,060 1,060 1,060 600
2011/05/11 1,053 1,053 1,053 1,053 400
2011/05/10 1,030 1,030 1,010 1,030 700
2011/05/09 0 0 0 1,000 0
2011/05/06 1,041 1,041 990 1,000 1,100
2011/05/02 1,020 1,020 1,020 1,020 2,500
2011/04/28 981 1,000 981 1,000 600
2011/04/27 980 980 980 980 700
2011/04/26 1,000 1,000 1,000 1,000 200
2011/04/25 1,000 1,000 1,000 1,000 700
2011/04/22 0 0 0 1,040 0
2011/04/21 0 0 0 1,040 0
2011/04/20 0 0 0 1,040 0
2011/04/19 0 0 0 1,040 0
2011/04/18 1,040 1,040 1,040 1,040 200
2011/04/15 1,030 1,030 1,030 1,030 100
2011/04/14 0 0 0 1,050 0
2011/04/13 1,050 1,050 1,050 1,050 800
2011/04/12 1,050 1,050 1,031 1,031 500
2011/04/11 1,031 1,031 1,031 1,031 200
2011/04/08 0 0 0 1,001 0
2011/04/07 0 0 0 1,001 0
2011/04/06 0 0 0 1,001 0
2011/04/05 1,001 1,001 1,001 1,001 100
2011/04/04 0 0 0 1,061 0
2011/04/01 1,061 1,061 1,061 1,061 600
2011/03/31 1,040 1,100 1,040 1,040 3,500
2011/03/30 1,019 1,019 1,019 1,019 100
2011/03/29 0 0 0 980 0
2011/03/28 0 0 0 980 0
2011/03/25 0 0 0 980 0
2011/03/24 0 0 0 980 0
2011/03/23 985 985 980 980 300
2011/03/22 1,015 1,015 1,015 1,015 100
2011/03/18 0 0 0 1,015 0
2011/03/17 0 0 0 1,015 0
2011/03/16 0 0 0 1,015 0
2011/03/15 0 0 0 1,015 0
2011/03/14 1,015 1,015 1,015 1,015 700
2011/03/11 1,010 1,010 985 985 500
2011/03/10 1,010 1,010 1,000 1,000 500
2011/03/09 1,000 1,000 1,000 1,000 100
2011/03/08 1,000 1,000 1,000 1,000 400
2011/03/07 0 0 0 1,000 0
2011/03/04 1,000 1,000 1,000 1,000 200
2011/03/03 0 0 0 1,010 0
2011/03/02 0 0 0 1,010 0
2011/03/01 1,010 1,010 1,010 1,010 400
2011/02/28 1,010 1,010 1,010 1,010 3,200
2011/02/25 1,000 1,000 1,000 1,000 600
2011/02/24 0 0 0 1,000 0
2011/02/23 0 0 0 1,000 0
2011/02/22 1,000 1,000 1,000 1,000 100
2011/02/21 1,011 1,011 1,011 1,011 200
2011/02/18 0 0 0 1,069 0
2011/02/17 0 0 0 1,069 0
2011/02/16 1,069 1,069 1,069 1,069 100
2011/02/15 1,061 1,061 1,061 1,061 800
2011/02/14 1,031 1,031 1,031 1,031 500
2011/02/10 1,002 1,002 1,002 1,002 200
2011/02/09 972 972 972 972 500
2011/02/08 973 973 973 973 100
2011/02/07 1,005 1,005 967 967 600
2011/02/04 1,002 1,002 1,002 1,002 600
2011/02/03 990 1,050 990 1,050 400
2011/02/02 1,041 1,041 1,041 1,041 1,400
2011/02/01 1,020 1,020 1,020 1,020 600
2011/01/31 988 1,000 988 1,000 1,300
2011/01/28 968 968 968 968 300
2011/01/27 936 936 936 936 1,000
2011/01/26 0 0 0 965 0
2011/01/25 0 0 0 965 0
2011/01/24 980 980 965 965 500
2011/01/21 0 0 0 999 0
2011/01/20 999 999 999 999 100
2011/01/19 980 980 980 980 400
2011/01/18 0 0 0 1,000 0
2011/01/17 0 0 0 1,000 0
2011/01/14 1,000 1,000 1,000 1,000 200
2011/01/13 1,000 1,000 1,000 1,000 500
2011/01/12 1,000 1,000 984 984 700
2011/01/11 990 990 990 990 2,500
2011/01/07 0 0 0 990 0
2011/01/06 0 0 0 990 0
2011/01/05 0 0 0 990 0
2011/01/04 990 990 990 990 3,200

このページの先頭へ