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
2013/12/30 1,139 1,148 1,138 1,148 2,500
2013/12/27 1,130 1,139 1,130 1,138 700
2013/12/26 1,118 1,129 1,118 1,129 300
2013/12/25 1,075 1,102 1,075 1,102 1,200
2013/12/24 1,114 1,114 1,105 1,105 1,000
2013/12/20 1,100 1,100 1,100 1,100 2,500
2013/12/19 1,091 1,118 1,091 1,100 2,700
2013/12/18 1,152 1,152 1,070 1,121 3,900
2013/12/17 1,152 1,152 1,152 1,152 100
2013/12/13 1,190 1,190 1,152 1,152 500
2013/12/12 1,176 1,200 1,176 1,200 300
2013/12/10 1,200 1,200 1,120 1,152 12,500
2013/12/09 1,189 1,190 1,189 1,190 3,000
2013/12/05 1,175 1,175 1,162 1,162 500
2013/12/04 1,160 1,175 1,160 1,175 900
2013/12/02 1,198 1,198 1,185 1,190 3,700
2013/11/29 1,188 1,190 1,188 1,190 2,100
2013/11/28 1,188 1,188 1,188 1,188 100
2013/11/27 1,183 1,183 1,183 1,183 1,000
2013/11/26 1,190 1,190 1,190 1,190 2,100
2013/11/25 1,189 1,189 1,189 1,189 100
2013/11/22 1,180 1,180 1,170 1,180 13,500
2013/11/18 1,189 1,189 1,160 1,179 3,100
2013/11/15 1,188 1,188 1,160 1,188 1,500
2013/11/14 1,190 1,190 1,170 1,188 1,200
2013/11/13 1,188 1,190 1,188 1,188 49,200
2013/11/12 1,188 1,188 1,188 1,188 200
2013/11/11 1,212 1,212 1,212 1,212 1,800
2013/11/08 1,189 1,190 1,170 1,190 2,500
2013/11/07 1,189 1,189 1,184 1,184 200
2013/11/01 1,190 1,190 1,190 1,190 1,000
2013/10/31 1,198 1,198 1,198 1,198 2,600
2013/10/30 1,195 1,200 1,190 1,200 3,200
2013/10/29 1,190 1,190 1,190 1,190 1,000
2013/10/28 1,160 1,185 1,160 1,184 2,500
2013/10/25 1,190 1,190 1,190 1,190 2,100
2013/10/16 1,190 1,190 1,190 1,190 100
2013/10/15 1,190 1,190 1,190 1,190 400
2013/10/11 1,160 1,184 1,160 1,184 800
2013/10/10 1,193 1,193 1,184 1,184 1,800
2013/10/01 1,170 1,170 1,170 1,170 200
2013/09/30 1,211 1,211 1,184 1,184 2,700
2013/09/27 1,187 1,187 1,187 1,187 200
2013/09/25 1,180 1,180 1,180 1,180 200
2013/09/24 1,171 1,180 1,163 1,180 1,200
2013/09/20 1,170 1,180 1,170 1,171 600
2013/09/19 1,162 1,184 1,162 1,184 2,300
2013/09/13 1,158 1,158 1,158 1,158 2,000
2013/09/12 1,188 1,188 1,188 1,188 100
2013/09/11 1,186 1,186 1,186 1,186 200
2013/09/10 1,224 1,224 1,224 1,224 1,700
2013/09/09 1,200 1,200 1,200 1,200 100
2013/09/02 1,194 1,194 1,194 1,194 2,700
2013/08/27 1,170 1,170 1,170 1,170 100
2013/08/26 1,171 1,171 1,171 1,171 500
2013/08/22 1,170 1,170 1,170 1,170 1,000
2013/08/19 1,200 1,200 1,200 1,200 100
2013/08/12 1,200 1,200 1,200 1,200 1,700
2013/08/09 1,199 1,200 1,181 1,200 500
2013/08/08 1,195 1,195 1,195 1,195 300
2013/08/07 1,203 1,203 1,202 1,202 200
2013/08/05 1,224 1,224 1,224 1,224 100
2013/07/31 1,291 1,291 1,261 1,261 10,700
2013/07/30 1,265 1,265 1,250 1,265 2,000
2013/07/29 1,242 1,242 1,236 1,236 5,000
2013/07/19 1,243 1,243 1,231 1,231 200
2013/07/17 1,246 1,270 1,246 1,270 200
2013/07/12 1,277 1,277 1,277 1,277 1,000
2013/07/10 1,278 1,278 1,270 1,277 12,900
2013/07/09 1,251 1,270 1,229 1,270 4,200
2013/07/08 1,269 1,269 1,205 1,205 1,200
2013/07/05 1,239 1,239 1,239 1,239 100
2013/07/02 1,200 1,239 1,200 1,239 16,100
2013/07/01 1,224 1,224 1,224 1,224 2,800
2013/06/28 1,200 1,200 1,200 1,200 1,100
2013/06/27 1,183 1,200 1,115 1,200 800
2013/06/10 1,203 1,203 1,203 1,203 1,600
2013/06/07 1,200 1,200 1,180 1,180 300
2013/06/05 1,200 1,200 1,170 1,200 800
2013/06/04 1,200 1,201 1,200 1,201 800
2013/06/03 1,200 1,200 1,200 1,200 400
2013/05/31 1,224 1,224 1,200 1,200 3,000
2013/05/30 1,230 1,230 1,200 1,200 1,000
2013/05/29 1,200 1,200 1,200 1,200 200
2013/05/28 1,200 1,200 1,200 1,200 100
2013/05/27 1,200 1,200 1,200 1,200 200
2013/05/24 1,250 1,250 1,230 1,230 1,300
2013/05/23 1,230 1,230 1,230 1,230 400
2013/05/20 1,215 1,215 1,215 1,215 100
2013/05/17 1,250 1,250 1,250 1,250 1,000
2013/05/16 1,240 1,250 1,240 1,250 600
2013/05/15 1,221 1,240 1,221 1,240 300
2013/05/14 1,290 1,290 1,290 1,290 400
2013/05/13 1,240 1,241 1,199 1,200 2,200
2013/05/10 1,240 1,240 1,240 1,240 2,000
2013/05/08 1,237 1,237 1,237 1,237 100
2013/05/07 1,300 1,300 1,300 1,300 600
2013/05/02 1,200 1,200 1,200 1,200 3,000
2013/04/30 1,275 1,275 1,200 1,200 3,800
2013/04/26 1,250 1,250 1,250 1,250 100
2013/04/24 1,205 1,230 1,205 1,230 1,400
2013/04/23 1,250 1,250 1,235 1,235 400
2013/04/22 1,250 1,250 1,250 1,250 100
2013/04/18 1,243 1,243 1,200 1,200 300
2013/04/15 1,159 1,200 1,159 1,200 200
2013/04/11 1,248 1,249 1,248 1,248 700
2013/04/10 1,224 1,224 1,224 1,224 1,400
2013/04/09 1,200 1,200 1,200 1,200 400
2013/04/08 1,200 1,200 1,200 1,200 200
2013/04/05 1,230 1,230 1,230 1,230 100
2013/04/04 1,200 1,200 1,200 1,200 200
2013/04/01 1,235 1,235 1,235 1,235 2,700
2013/03/29 1,188 1,210 1,188 1,210 400
2013/03/28 1,188 1,200 1,188 1,188 700
2013/03/27 1,160 1,188 1,130 1,188 1,200
2013/03/26 1,220 1,220 1,175 1,175 400
2013/03/25 1,250 1,250 1,220 1,220 600
2013/03/22 1,175 1,260 1,175 1,260 3,100
2013/03/21 1,148 1,230 1,148 1,150 2,700
2013/03/19 1,150 1,150 1,111 1,146 1,700
2013/03/18 1,150 1,150 1,150 1,150 300
2013/03/15 1,150 1,169 1,144 1,144 1,100
2013/03/14 1,148 1,174 1,148 1,174 200
2013/03/13 1,148 1,148 1,148 1,148 200
2013/03/12 1,150 1,161 1,150 1,151 1,100
2013/03/11 1,171 1,172 1,150 1,172 3,300
2013/03/08 1,155 1,171 1,149 1,171 1,000
2013/03/07 1,165 1,166 1,165 1,165 400
2013/03/06 1,165 1,175 1,165 1,165 4,200
2013/03/05 1,195 1,195 1,195 1,195 100
2013/02/28 1,171 1,171 1,170 1,170 3,000
2013/02/27 1,120 1,148 1,120 1,148 500
2013/02/26 1,115 1,115 1,109 1,109 1,300
2013/02/25 1,150 1,150 1,145 1,145 1,800
2013/02/22 1,170 1,170 1,170 1,170 500
2013/02/21 1,139 1,139 1,139 1,139 100
2013/02/20 1,140 1,140 1,140 1,140 100
2013/02/15 1,139 1,140 1,139 1,140 300
2013/02/14 1,139 1,139 1,139 1,139 300
2013/02/13 1,169 1,169 1,169 1,169 200
2013/02/12 1,200 1,200 1,169 1,169 1,900
2013/02/08 1,199 1,199 1,199 1,199 400
2013/02/07 1,200 1,200 1,200 1,200 1,000
2013/02/06 1,195 1,195 1,190 1,190 300
2013/02/01 1,190 1,190 1,190 1,190 100
2013/01/31 1,243 1,243 1,190 1,190 3,200
2013/01/30 1,218 1,218 1,218 1,218 100
2013/01/25 1,200 1,200 1,200 1,200 1,000
2013/01/24 1,200 1,200 1,200 1,200 100
2013/01/23 1,200 1,200 1,200 1,200 2,000
2013/01/22 1,200 1,200 1,200 1,200 1,000
2013/01/16 1,161 1,161 1,161 1,161 200
2013/01/15 1,150 1,151 1,150 1,151 300
2013/01/11 1,150 1,150 1,150 1,150 400
2013/01/10 1,167 1,167 1,150 1,150 2,400
2013/01/09 1,120 1,145 1,120 1,145 900
2013/01/08 1,164 1,164 1,100 1,140 11,800
2013/01/04 1,224 1,224 1,224 1,224 3,400

このページの先頭へ