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
2012/12/28 1,217 1,217 1,200 1,200 1,100
2012/12/27 1,160 1,220 1,160 1,220 1,400
2012/12/21 1,142 1,143 1,142 1,142 1,100
2012/12/20 1,140 1,140 1,140 1,140 100
2012/12/19 1,138 1,138 1,135 1,135 900
2012/12/17 1,141 1,141 1,138 1,138 300
2012/12/14 1,138 1,138 1,138 1,138 200
2012/12/12 1,180 1,180 1,180 1,180 200
2012/12/11 1,179 1,179 1,179 1,179 200
2012/12/10 1,187 1,187 1,187 1,187 1,500
2012/12/07 1,178 1,178 1,164 1,164 5,500
2012/12/06 1,142 1,142 1,142 1,142 200
2012/12/05 1,145 1,145 1,142 1,142 300
2012/12/04 1,142 1,142 1,142 1,142 200
2012/12/03 1,188 1,188 1,142 1,142 900
2012/11/30 1,164 1,164 1,164 1,164 2,100
2012/11/29 1,113 1,141 1,111 1,141 500
2012/11/28 1,090 1,102 1,090 1,101 2,000
2012/11/27 1,091 1,091 1,090 1,090 600
2012/11/26 1,081 1,085 1,081 1,085 400
2012/11/15 1,080 1,080 1,080 1,080 300
2012/11/12 1,080 1,080 1,080 1,080 1,600
2012/11/09 1,059 1,059 1,059 1,059 100
2012/11/08 1,059 1,059 1,059 1,059 100
2012/11/07 1,059 1,059 1,059 1,059 100
2012/11/06 1,060 1,070 1,059 1,070 300
2012/11/05 1,060 1,060 1,060 1,060 100
2012/11/02 1,031 1,059 1,031 1,059 200
2012/11/01 1,061 1,091 1,061 1,091 200
2012/10/31 1,099 1,099 1,099 1,099 3,100
2012/10/30 1,088 1,090 1,088 1,090 1,100
2012/10/29 1,071 1,080 1,071 1,080 600
2012/10/26 1,061 1,070 1,061 1,070 300
2012/10/25 1,070 1,100 1,070 1,100 900
2012/10/24 1,070 1,070 1,070 1,070 300
2012/10/23 1,070 1,070 1,070 1,070 200
2012/10/22 1,080 1,080 1,080 1,080 200
2012/10/19 1,080 1,080 1,080 1,080 100
2012/10/17 1,125 1,125 1,125 1,125 300
2012/10/16 1,130 1,130 1,130 1,130 100
2012/10/15 1,173 1,173 1,143 1,143 200
2012/10/12 1,190 1,190 1,180 1,180 300
2012/10/11 1,160 1,160 1,160 1,160 100
2012/10/10 1,224 1,250 1,224 1,230 2,200
2012/10/09 1,200 1,200 1,200 1,200 200
2012/10/01 1,306 1,306 1,306 1,306 2,500
2012/09/28 1,235 1,280 1,235 1,280 1,400
2012/09/27 1,235 1,235 1,235 1,235 200
2012/09/19 1,172 1,172 1,164 1,165 600
2012/09/18 1,184 1,200 1,176 1,176 600
2012/09/14 1,300 1,300 1,273 1,273 600
2012/09/13 1,384 1,384 1,384 1,384 200
2012/09/12 1,199 1,455 1,199 1,454 1,300
2012/09/11 1,161 1,169 1,161 1,169 400
2012/09/03 1,100 1,100 1,100 1,100 500
2012/08/31 1,140 1,140 1,140 1,140 2,700
2012/08/30 1,140 1,140 1,140 1,140 400
2012/08/28 1,128 1,129 1,128 1,129 300
2012/08/27 1,110 1,120 1,110 1,120 400
2012/08/23 1,100 1,100 1,100 1,100 500
2012/08/22 1,120 1,120 1,102 1,102 1,600
2012/08/21 1,120 1,120 1,120 1,120 200
2012/08/20 1,150 1,150 1,120 1,120 300
2012/08/15 1,141 1,141 1,120 1,120 400
2012/08/14 1,180 1,180 1,180 1,180 600
2012/08/13 1,153 1,153 1,153 1,153 500
2012/08/10 1,126 1,126 1,123 1,123 700
2012/08/08 1,126 1,126 1,126 1,126 400
2012/08/03 1,124 1,124 1,124 1,124 100
2012/07/31 1,184 1,184 1,184 1,184 11,200
2012/07/30 1,149 1,160 1,135 1,160 2,800
2012/07/27 1,130 1,135 1,130 1,135 1,700
2012/07/26 1,124 1,124 1,124 1,124 200
2012/07/25 1,115 1,121 1,115 1,120 1,000
2012/07/24 1,120 1,123 1,120 1,123 300
2012/07/19 1,121 1,121 1,120 1,120 400
2012/07/18 1,121 1,121 1,121 1,121 100
2012/07/17 1,128 1,128 1,128 1,128 300
2012/07/13 1,150 1,150 1,125 1,142 3,200
2012/07/12 1,150 1,150 1,140 1,140 4,900
2012/07/11 1,155 1,155 1,145 1,145 3,300
2012/07/10 1,180 1,180 1,125 1,125 4,500
2012/07/09 1,150 1,150 1,150 1,150 4,800
2012/07/05 1,130 1,150 1,130 1,150 1,100
2012/07/04 1,132 1,132 1,128 1,128 300
2012/07/03 1,130 1,140 1,126 1,130 2,100
2012/07/02 1,112 1,134 1,112 1,130 4,200
2012/06/29 1,114 1,114 1,112 1,112 300
2012/06/28 1,116 1,120 1,115 1,120 1,400
2012/06/27 1,110 1,110 1,110 1,110 100
2012/06/26 1,100 1,100 1,100 1,100 300
2012/06/25 1,095 1,100 1,095 1,100 2,100
2012/06/13 1,130 1,130 1,130 1,130 500
2012/06/12 1,100 1,100 1,100 1,100 500
2012/06/11 1,150 1,150 1,093 1,093 700
2012/06/08 1,120 1,120 1,120 1,120 100
2012/06/04 1,090 1,090 1,090 1,090 100
2012/05/31 1,120 1,120 1,120 1,120 2,900
2012/05/30 1,115 1,115 1,113 1,115 700
2012/05/29 1,090 1,110 1,090 1,110 500
2012/05/24 1,060 1,060 1,060 1,060 100
2012/05/15 1,090 1,090 1,090 1,090 100
2012/05/14 1,118 1,118 1,118 1,118 600
2012/05/11 1,120 1,120 1,120 1,120 600
2012/05/10 1,135 1,135 1,119 1,120 700
2012/05/09 1,084 1,110 1,084 1,110 300
2012/05/07 1,077 1,080 1,060 1,080 700
2012/05/02 1,184 1,184 1,085 1,085 3,700
2012/05/01 1,153 1,160 1,153 1,160 2,400
2012/04/27 1,150 1,150 1,130 1,130 300
2012/04/26 1,130 1,150 1,120 1,150 500
2012/04/25 1,140 1,140 1,120 1,120 300
2012/04/24 1,140 1,140 1,140 1,140 100
2012/04/23 1,160 1,160 1,140 1,140 900
2012/04/20 1,100 1,100 1,050 1,100 3,100
2012/04/19 1,100 1,100 1,100 1,100 100
2012/04/12 1,157 1,157 1,157 1,157 800
2012/04/11 1,157 1,157 1,157 1,157 800
2012/04/10 1,157 1,157 1,156 1,157 1,200
2012/04/09 1,130 1,130 1,128 1,128 200
2012/04/06 1,130 1,130 1,130 1,130 200
2012/04/05 1,104 1,110 1,104 1,110 300
2012/04/04 1,107 1,107 1,100 1,104 1,200
2012/04/03 1,102 1,107 1,102 1,107 1,800
2012/04/02 1,051 1,080 1,051 1,080 1,800
2012/03/30 1,021 1,030 1,021 1,030 3,700
2012/03/29 1,029 1,029 1,029 1,029 200
2012/03/28 1,029 1,029 1,028 1,028 300
2012/03/26 1,030 1,049 1,030 1,049 600
2012/03/22 1,032 1,032 1,032 1,032 100
2012/03/21 1,094 1,094 1,020 1,020 300
2012/03/14 1,085 1,085 1,085 1,085 700
2012/03/13 1,040 1,055 1,040 1,055 700
2012/03/12 1,010 1,010 1,010 1,010 600
2012/03/09 980 980 964 964 1,000
2012/03/06 1,000 1,000 978 1,000 1,800
2012/03/02 1,047 1,047 1,047 1,047 200
2012/03/01 1,047 1,047 1,047 1,047 2,600
2012/02/29 1,019 1,026 1,019 1,026 900
2012/02/28 998 999 998 999 200
2012/02/27 981 981 981 981 200
2012/02/21 980 980 980 980 100
2012/02/20 965 965 965 965 200
2012/02/16 965 965 963 963 400
2012/02/14 990 990 990 990 600
2012/02/13 970 970 960 960 1,000
2012/02/10 951 955 940 955 800
2012/02/09 949 949 949 949 1,200
2012/02/08 925 925 910 925 1,600
2012/02/07 921 921 920 920 600
2012/01/31 920 920 920 920 3,600
2012/01/30 902 902 902 902 400
2012/01/27 895 896 895 896 400
2012/01/26 895 895 895 895 300
2012/01/25 895 895 892 892 500
2012/01/20 900 900 900 900 400
2012/01/19 887 887 887 887 1,600
2012/01/18 887 887 887 887 100
2012/01/17 880 880 880 880 24,100
2012/01/16 888 888 887 887 3,700
2012/01/12 895 895 895 895 800
2012/01/11 896 896 896 896 600
2012/01/10 897 897 897 897 700
2012/01/06 898 898 898 898 200
2012/01/04 898 898 898 898 3,600

このページの先頭へ