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
2016/12/30 1,130 1,130 1,127 1,130 1,900
2016/12/29 1,168 1,168 1,135 1,135 2,300
2016/12/28 1,170 1,170 1,162 1,162 1,000
2016/12/27 1,150 1,160 1,145 1,160 4,000
2016/12/26 1,150 1,150 1,148 1,148 1,400
2016/12/22 1,140 1,140 1,140 1,140 200
2016/12/21 1,153 1,175 1,140 1,140 1,700
2016/12/20 1,136 1,153 1,136 1,151 3,900
2016/12/19 1,111 1,125 1,111 1,125 3,800
2016/12/16 1,093 1,100 1,093 1,100 800
2016/12/15 1,111 1,116 1,088 1,091 1,000
2016/12/14 1,103 1,111 1,103 1,111 800
2016/12/13 1,100 1,102 1,100 1,102 1,200
2016/12/12 1,090 1,113 1,090 1,095 3,700
2016/12/09 1,110 1,110 1,100 1,106 1,400
2016/12/08 1,090 1,110 1,090 1,110 4,900
2016/12/07 1,095 1,095 1,083 1,090 7,300
2016/12/06 1,081 1,094 1,080 1,082 2,100
2016/12/05 1,113 1,113 1,062 1,080 6,000
2016/12/02 1,095 1,108 1,092 1,092 1,600
2016/12/01 1,085 1,111 1,085 1,090 7,200
2016/11/30 1,077 1,084 1,076 1,084 6,700
2016/11/29 1,071 1,080 1,071 1,077 2,300
2016/11/28 1,074 1,074 1,050 1,070 5,600
2016/11/25 1,075 1,075 1,074 1,074 200
2016/11/24 1,060 1,089 1,060 1,075 3,400
2016/11/22 1,061 1,063 1,061 1,061 1,500
2016/11/21 1,069 1,069 1,061 1,061 2,600
2016/11/18 1,068 1,069 1,060 1,067 2,100
2016/11/17 1,070 1,070 1,070 1,070 800
2016/11/16 1,060 1,070 1,060 1,070 700
2016/11/15 1,070 1,070 1,060 1,060 900
2016/11/14 1,060 1,070 1,060 1,070 1,600
2016/11/11 1,070 1,070 1,060 1,060 2,300
2016/11/10 1,051 1,068 1,051 1,064 3,000
2016/11/09 1,069 1,070 1,023 1,031 5,600
2016/11/08 1,062 1,065 1,062 1,064 2,000
2016/11/07 1,061 1,062 1,059 1,062 2,000
2016/11/04 1,064 1,064 1,052 1,062 4,200
2016/11/02 1,060 1,065 1,056 1,064 4,100
2016/11/01 1,061 1,065 1,059 1,065 2,300
2016/10/31 1,060 1,060 1,059 1,059 5,000
2016/10/28 1,051 1,062 1,049 1,052 4,600
2016/10/27 1,066 1,066 1,050 1,050 15,100
2016/10/26 1,060 1,065 1,050 1,060 6,300
2016/10/25 1,060 1,061 1,050 1,060 9,600
2016/10/24 1,051 1,069 1,050 1,052 4,200
2016/10/21 1,050 1,065 1,050 1,052 5,700
2016/10/20 1,067 1,067 1,050 1,050 2,200
2016/10/19 1,051 1,051 1,050 1,050 4,800
2016/10/18 1,050 1,062 1,045 1,047 11,300
2016/10/17 1,070 1,070 1,046 1,059 5,300
2016/10/14 1,070 1,070 1,070 1,070 200
2016/10/13 1,068 1,070 1,045 1,065 5,100
2016/10/12 1,080 1,080 1,068 1,068 2,400
2016/10/11 1,080 1,094 1,060 1,075 6,000
2016/10/07 1,090 1,090 1,086 1,086 200
2016/10/06 1,082 1,082 1,060 1,060 1,300
2016/10/05 1,080 1,096 1,080 1,091 900
2016/10/04 1,090 1,090 1,070 1,070 2,500
2016/10/03 1,075 1,080 1,046 1,070 3,800
2016/09/30 1,083 1,083 1,050 1,070 6,900
2016/09/29 1,097 1,097 1,060 1,095 2,900
2016/09/28 1,085 1,090 1,070 1,090 300
2016/09/27 1,060 1,060 1,045 1,060 4,700
2016/09/26 1,064 1,065 1,060 1,060 1,400
2016/09/21 1,060 1,060 1,060 1,060 100
2016/09/20 1,071 1,071 1,050 1,050 2,200
2016/09/15 1,090 1,090 1,060 1,070 1,700
2016/09/14 1,081 1,081 1,081 1,081 100
2016/09/13 1,110 1,110 1,110 1,110 100
2016/09/12 1,090 1,120 1,076 1,119 4,200
2016/09/09 1,100 1,115 1,100 1,115 400
2016/09/08 1,104 1,104 1,068 1,100 2,200
2016/09/07 1,115 1,119 1,100 1,119 600
2016/09/06 1,115 1,115 1,115 1,115 100
2016/09/05 1,053 1,112 1,053 1,112 3,800
2016/09/01 1,081 1,081 1,079 1,080 3,100
2016/08/31 1,099 1,101 1,099 1,101 4,200
2016/08/30 1,110 1,115 1,090 1,110 1,400
2016/08/29 1,107 1,107 1,107 1,107 100
2016/08/26 1,092 1,107 1,077 1,089 2,200
2016/08/24 1,085 1,114 1,080 1,086 2,700
2016/08/22 1,100 1,104 1,100 1,104 1,200
2016/08/19 1,146 1,146 1,080 1,080 3,100
2016/08/18 1,165 1,230 1,146 1,146 2,100
2016/08/17 1,140 1,140 1,140 1,140 100
2016/08/15 1,112 1,125 1,100 1,110 5,400
2016/08/12 1,122 1,122 1,121 1,121 300
2016/08/10 1,162 1,162 1,120 1,150 5,100
2016/08/09 1,176 1,181 1,166 1,171 1,200
2016/08/08 1,205 1,205 1,170 1,176 3,800
2016/08/04 1,278 1,278 1,222 1,222 2,000
2016/08/03 1,286 1,286 1,286 1,286 200
2016/08/01 1,286 1,286 1,286 1,286 10,500
2016/07/29 1,250 1,300 1,245 1,260 5,700
2016/07/28 1,264 1,267 1,254 1,267 4,200
2016/07/26 1,251 1,255 1,251 1,255 600
2016/07/25 1,256 1,257 1,251 1,251 1,200
2016/07/21 1,263 1,263 1,256 1,256 700
2016/07/15 1,290 1,290 1,290 1,290 200
2016/07/14 1,298 1,298 1,216 1,230 2,600
2016/07/13 1,298 1,298 1,298 1,298 1,400
2016/07/12 1,274 1,275 1,273 1,273 2,100
2016/07/11 1,249 1,268 1,249 1,249 5,300
2016/07/08 1,206 1,237 1,206 1,225 2,100
2016/07/07 1,183 1,227 1,183 1,183 10,700
2016/07/06 1,159 1,160 1,159 1,160 200
2016/07/05 1,153 1,153 1,153 1,153 100
2016/07/04 1,158 1,158 1,130 1,153 2,200
2016/07/01 1,119 1,130 1,119 1,130 400
2016/06/30 1,133 1,133 1,117 1,117 4,400
2016/06/29 1,158 1,158 1,111 1,111 1,100
2016/06/28 1,126 1,190 1,100 1,188 2,600
2016/06/27 1,125 1,125 1,125 1,125 200
2016/06/24 1,152 1,152 1,125 1,125 2,100
2016/06/22 1,162 1,175 1,152 1,152 3,000
2016/06/21 1,157 1,157 1,157 1,157 500
2016/06/20 1,200 1,200 1,185 1,187 1,300
2016/06/16 1,167 1,176 1,165 1,176 2,200
2016/06/15 1,165 1,165 1,165 1,165 200
2016/06/14 1,181 1,181 1,180 1,180 600
2016/06/13 1,200 1,200 1,200 1,200 100
2016/06/10 1,206 1,258 1,200 1,200 6,700
2016/06/09 1,224 1,234 1,216 1,234 500
2016/06/08 1,226 1,236 1,208 1,208 2,400
2016/06/07 1,220 1,220 1,220 1,220 100
2016/06/06 1,216 1,216 1,216 1,216 100
2016/06/03 1,230 1,230 1,230 1,230 100
2016/06/02 1,240 1,241 1,200 1,206 5,400
2016/06/01 1,298 1,298 1,259 1,260 1,900
2016/05/31 1,232 1,260 1,232 1,246 10,300
2016/05/30 1,240 1,259 1,240 1,259 5,000
2016/05/27 1,240 1,260 1,234 1,250 3,500
2016/05/26 1,270 1,270 1,241 1,241 3,600
2016/05/24 1,298 1,298 1,289 1,289 400
2016/05/23 1,299 1,299 1,299 1,299 1,000
2016/05/20 1,300 1,300 1,299 1,300 800
2016/05/19 1,300 1,309 1,300 1,300 700
2016/05/18 1,280 1,280 1,280 1,280 200
2016/05/17 1,304 1,304 1,282 1,282 1,500
2016/05/16 1,341 1,341 1,316 1,316 400
2016/05/13 1,360 1,360 1,360 1,360 100
2016/05/12 1,390 1,390 1,390 1,390 100
2016/05/11 1,351 1,389 1,351 1,389 700
2016/05/10 1,337 1,350 1,337 1,350 2,300
2016/05/09 1,314 1,314 1,310 1,311 800
2016/05/06 1,310 1,311 1,310 1,311 800
2016/05/02 1,342 1,342 1,310 1,310 3,200
2016/04/28 1,300 1,315 1,300 1,315 1,800
2016/04/27 1,303 1,306 1,295 1,300 1,600
2016/04/26 1,300 1,302 1,300 1,302 200
2016/04/25 1,282 1,282 1,282 1,282 100
2016/04/22 1,285 1,285 1,282 1,282 600
2016/04/21 1,350 1,350 1,250 1,270 2,800
2016/04/18 1,372 1,372 1,372 1,372 100
2016/04/12 1,387 1,387 1,387 1,387 100
2016/04/11 1,387 1,388 1,387 1,387 1,900
2016/04/06 1,352 1,360 1,352 1,360 400
2016/04/05 1,368 1,368 1,352 1,352 300
2016/04/01 1,368 1,368 1,368 1,368 100
2016/03/31 1,457 1,457 1,428 1,428 2,500
2016/03/30 1,401 1,428 1,401 1,428 300
2016/03/29 1,350 1,361 1,350 1,361 200
2016/03/25 1,322 1,322 1,322 1,322 200
2016/03/22 1,410 1,410 1,410 1,410 100
2016/03/15 1,413 1,413 1,413 1,413 900
2016/03/14 1,386 1,386 1,386 1,386 100
2016/03/11 1,354 1,360 1,354 1,359 700
2016/03/10 1,328 1,328 1,328 1,328 500
2016/03/09 1,380 1,380 1,302 1,302 200
2016/03/08 1,313 1,400 1,313 1,400 300
2016/03/07 1,280 1,280 1,280 1,280 700
2016/03/04 1,269 1,280 1,249 1,249 900
2016/03/01 1,353 1,353 1,269 1,269 800
2016/02/29 1,325 1,326 1,325 1,326 2,300
2016/02/26 1,270 1,299 1,270 1,299 300
2016/02/25 1,241 1,260 1,241 1,260 900
2016/02/24 1,241 1,241 1,241 1,241 100
2016/02/23 1,258 1,258 1,253 1,254 300
2016/02/22 1,200 1,200 1,200 1,200 400
2016/02/19 1,211 1,214 1,211 1,214 700
2016/02/18 1,271 1,271 1,241 1,241 800
2016/02/17 1,309 1,309 1,231 1,241 3,100
2016/02/12 1,400 1,400 1,399 1,399 300
2016/02/10 1,407 1,408 1,407 1,407 1,400
2016/02/05 1,380 1,380 1,380 1,380 100
2016/02/03 1,380 1,380 1,380 1,380 100
2016/02/02 1,410 1,410 1,410 1,410 200
2016/02/01 1,410 1,410 1,410 1,410 2,700
2016/01/29 1,340 1,389 1,340 1,389 1,000
2016/01/28 1,350 1,350 1,350 1,350 200
2016/01/27 1,287 1,350 1,287 1,350 2,100
2016/01/25 1,318 1,332 1,287 1,287 2,100
2016/01/21 1,315 1,315 1,315 1,315 100
2016/01/18 1,329 1,340 1,329 1,340 900
2016/01/14 1,449 1,449 1,449 1,449 100
2016/01/12 1,468 1,468 1,468 1,468 1,600
2016/01/08 1,431 1,440 1,431 1,440 200
2016/01/07 1,440 1,440 1,430 1,430 500
2016/01/06 1,433 1,433 1,433 1,433 700
2016/01/05 1,404 1,404 1,404 1,404 700
2016/01/04 1,376 1,376 1,376 1,376 1,700

このページの先頭へ