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
2020/12/30 2,124 2,174 2,105 2,116 7,400
2020/12/29 2,131 2,147 2,090 2,134 3,600
2020/12/28 2,071 2,160 2,066 2,081 9,200
2020/12/25 2,025 2,074 2,002 2,021 23,900
2020/12/24 2,144 2,177 2,100 2,175 7,200
2020/12/23 2,300 2,350 2,081 2,159 16,000
2020/12/22 1,940 2,240 1,940 2,177 21,400
2020/12/21 1,860 1,910 1,824 1,900 8,600
2020/12/18 1,800 1,863 1,800 1,820 3,700
2020/12/17 1,780 1,830 1,745 1,801 10,000
2020/12/16 1,799 1,799 1,731 1,762 4,400
2020/12/15 1,800 1,800 1,760 1,762 500
2020/12/14 1,769 1,794 1,768 1,768 2,500
2020/12/11 1,780 1,786 1,740 1,767 7,500
2020/12/10 1,826 1,848 1,757 1,780 13,100
2020/12/09 1,771 1,800 1,766 1,790 8,500
2020/12/08 1,750 1,768 1,676 1,753 16,800
2020/12/07 1,722 1,800 1,710 1,710 6,700
2020/12/03 1,682 1,700 1,681 1,687 500
2020/12/02 1,655 1,660 1,655 1,657 600
2020/12/01 1,653 1,653 1,653 1,653 100
2020/11/30 1,674 1,674 1,615 1,650 6,500
2020/11/27 1,649 1,655 1,632 1,645 4,900
2020/11/25 1,621 1,631 1,620 1,621 3,600
2020/11/24 1,632 1,633 1,621 1,621 1,100
2020/11/19 1,653 1,653 1,622 1,622 700
2020/11/18 1,622 1,670 1,622 1,655 2,500
2020/11/17 1,627 1,679 1,621 1,633 4,800
2020/11/16 1,698 1,698 1,605 1,627 7,400
2020/11/13 1,769 1,769 1,563 1,578 10,500
2020/11/12 1,750 1,768 1,750 1,751 800
2020/11/11 1,751 1,751 1,751 1,751 200
2020/11/10 1,770 1,770 1,769 1,770 1,700
2020/11/09 1,760 1,770 1,760 1,770 800
2020/11/05 1,770 1,770 1,770 1,770 100
2020/11/02 1,767 1,770 1,767 1,770 3,000
2020/10/30 1,761 1,769 1,761 1,767 400
2020/10/29 1,770 1,770 1,770 1,770 300
2020/10/27 1,759 1,760 1,759 1,760 300
2020/10/26 1,747 1,747 1,747 1,747 200
2020/10/23 1,745 1,745 1,745 1,745 100
2020/10/22 1,745 1,745 1,745 1,745 100
2020/10/16 1,744 1,744 1,744 1,744 100
2020/10/12 1,751 1,751 1,721 1,735 2,000
2020/10/09 1,750 1,780 1,750 1,752 1,300
2020/10/08 1,743 1,752 1,735 1,735 400
2020/10/07 1,747 1,747 1,747 1,747 500
2020/09/30 1,735 1,735 1,703 1,720 6,600
2020/09/29 1,780 1,791 1,773 1,782 1,100
2020/09/28 1,780 1,780 1,761 1,761 700
2020/09/25 1,761 1,761 1,761 1,761 100
2020/09/24 1,755 1,755 1,755 1,755 200
2020/09/23 1,774 1,774 1,773 1,774 400
2020/09/18 1,736 1,736 1,736 1,736 100
2020/09/15 1,735 1,735 1,735 1,735 100
2020/09/14 1,760 1,760 1,700 1,700 2,000
2020/09/11 1,775 1,775 1,775 1,775 400
2020/09/10 1,779 1,780 1,775 1,775 2,800
2020/09/09 1,778 1,778 1,774 1,774 200
2020/09/08 1,765 1,776 1,762 1,762 500
2020/09/03 1,769 1,769 1,725 1,725 2,400
2020/09/01 1,780 1,780 1,769 1,769 1,700
2020/08/31 1,780 1,780 1,780 1,780 3,200
2020/08/28 1,780 1,796 1,780 1,785 800
2020/08/27 1,778 1,778 1,778 1,778 100
2020/08/20 1,767 1,771 1,767 1,770 800
2020/08/19 1,750 1,750 1,750 1,750 100
2020/08/18 1,800 1,800 1,742 1,742 9,400
2020/08/17 1,800 1,800 1,768 1,800 1,100
2020/08/14 1,803 1,820 1,786 1,786 500
2020/08/12 1,800 1,800 1,753 1,782 10,400
2020/08/11 1,814 1,814 1,799 1,799 1,300
2020/08/07 1,780 1,795 1,778 1,778 400
2020/08/06 1,779 1,779 1,779 1,779 100
2020/08/03 1,750 1,750 1,750 1,750 100
2020/07/31 1,751 1,760 1,718 1,750 20,200
2020/07/30 1,810 1,820 1,795 1,800 3,200
2020/07/29 1,800 1,810 1,798 1,798 1,200
2020/07/28 1,797 1,820 1,795 1,795 1,300
2020/07/27 1,800 1,800 1,771 1,771 1,600
2020/07/22 1,789 1,789 1,789 1,789 200
2020/07/20 1,785 1,785 1,785 1,785 100
2020/07/13 1,750 1,760 1,750 1,760 200
2020/07/10 1,769 1,770 1,750 1,750 11,800
2020/07/09 1,828 1,830 1,820 1,830 1,700
2020/07/07 1,793 1,823 1,793 1,807 2,800
2020/07/06 1,767 1,787 1,767 1,787 1,100
2020/07/03 1,753 1,784 1,753 1,767 700
2020/07/02 1,750 1,760 1,750 1,751 1,000
2020/07/01 1,751 1,751 1,751 1,751 300
2020/06/30 1,785 1,785 1,751 1,751 3,700
2020/06/29 1,780 1,810 1,750 1,750 3,300
2020/06/26 1,761 1,761 1,760 1,760 300
2020/06/22 1,756 1,760 1,750 1,750 500
2020/06/17 1,751 1,755 1,722 1,740 2,800
2020/06/16 1,759 1,775 1,759 1,760 1,500
2020/06/15 1,735 1,735 1,735 1,735 700
2020/06/12 1,735 1,735 1,735 1,735 300
2020/06/10 1,750 1,750 1,735 1,735 3,100
2020/06/09 1,778 1,778 1,753 1,753 700
2020/06/08 1,784 1,806 1,752 1,755 2,400
2020/06/05 1,760 1,770 1,760 1,761 800
2020/06/03 1,755 1,755 1,755 1,755 100
2020/06/01 1,756 1,770 1,756 1,770 2,800
2020/05/29 1,768 1,769 1,756 1,756 700
2020/05/28 1,756 1,774 1,755 1,761 3,400
2020/05/27 1,732 1,774 1,732 1,764 1,400
2020/05/26 1,720 1,720 1,720 1,720 100
2020/05/25 1,720 1,720 1,720 1,720 100
2020/05/15 1,789 1,789 1,720 1,720 600
2020/05/13 1,720 1,720 1,720 1,720 100
2020/05/12 1,731 1,731 1,731 1,731 100
2020/05/11 1,700 1,700 1,700 1,700 2,500
2020/05/08 1,768 1,768 1,701 1,712 1,900
2020/05/07 1,721 1,753 1,721 1,753 200
2020/05/01 1,715 1,722 1,705 1,705 800
2020/04/30 1,755 1,770 1,755 1,755 3,100
2020/04/28 1,756 1,760 1,745 1,748 2,100
2020/04/27 1,705 1,749 1,701 1,749 1,200
2020/04/24 1,701 1,701 1,701 1,701 100
2020/04/22 1,700 1,700 1,699 1,699 300
2020/04/20 1,700 1,700 1,700 1,700 100
2020/04/16 1,700 1,700 1,685 1,700 600
2020/04/15 1,700 1,700 1,700 1,700 100
2020/04/14 1,700 1,700 1,700 1,700 200
2020/04/13 1,700 1,700 1,700 1,700 3,500
2020/04/10 1,750 1,750 1,710 1,710 1,400
2020/04/09 1,729 1,729 1,720 1,721 800
2020/04/08 1,716 1,716 1,699 1,700 800
2020/04/07 1,661 1,690 1,661 1,690 600
2020/04/06 1,660 1,660 1,650 1,652 500
2020/04/02 1,700 1,700 1,700 1,700 2,100
2020/04/01 1,700 1,723 1,700 1,723 800
2020/03/31 1,750 1,750 1,750 1,750 2,600
2020/03/30 1,720 1,760 1,716 1,750 2,900
2020/03/27 1,736 1,738 1,715 1,716 1,700
2020/03/26 1,736 1,750 1,736 1,750 400
2020/03/25 1,739 1,739 1,739 1,739 1,100
2020/03/24 1,752 1,752 1,739 1,739 1,200
2020/03/23 1,750 1,752 1,750 1,750 1,100
2020/03/19 1,750 1,750 1,750 1,750 600
2020/03/18 1,754 1,756 1,750 1,750 5,100
2020/03/17 1,755 1,755 1,755 1,755 800
2020/03/16 1,755 1,755 1,755 1,755 300
2020/03/13 1,800 1,800 1,755 1,770 2,200
2020/03/12 1,806 1,839 1,806 1,839 300
2020/03/11 1,812 1,812 1,800 1,800 3,400
2020/03/10 1,794 1,821 1,768 1,821 5,300
2020/03/09 1,801 1,815 1,800 1,801 2,700
2020/03/06 1,826 1,826 1,810 1,810 900
2020/03/05 1,828 1,828 1,828 1,828 100
2020/03/03 1,821 1,825 1,821 1,825 300
2020/03/02 1,839 1,888 1,820 1,820 6,200
2020/02/28 1,800 1,802 1,800 1,802 6,100
2020/02/27 1,800 1,810 1,800 1,806 1,000
2020/02/26 1,810 1,820 1,800 1,811 2,000
2020/02/25 1,800 1,804 1,800 1,804 200
2020/02/21 1,800 1,800 1,800 1,800 1,800
2020/02/20 1,803 1,803 1,800 1,800 3,400
2020/02/18 1,804 1,804 1,804 1,804 300
2020/02/17 1,804 1,804 1,804 1,804 300
2020/02/14 1,800 1,832 1,800 1,832 1,100
2020/02/13 1,804 1,804 1,800 1,800 2,800
2020/02/12 1,800 1,800 1,800 1,800 1,000
2020/02/10 1,836 1,852 1,786 1,804 3,300
2020/02/07 1,739 1,800 1,739 1,800 1,800
2020/02/05 1,731 1,734 1,730 1,734 400
2020/02/04 1,735 1,741 1,730 1,730 500
2020/01/31 1,745 1,745 1,731 1,731 2,700
2020/01/30 1,725 1,739 1,725 1,736 1,100
2020/01/29 1,727 1,727 1,727 1,727 100
2020/01/28 1,718 1,720 1,718 1,720 700
2020/01/27 1,710 1,716 1,710 1,716 800
2020/01/23 1,702 1,702 1,702 1,702 200
2020/01/21 1,718 1,718 1,718 1,718 100
2020/01/20 1,719 1,719 1,700 1,718 1,200
2020/01/17 1,700 1,700 1,700 1,700 200
2020/01/16 1,710 1,710 1,710 1,710 100
2020/01/15 1,701 1,710 1,701 1,702 700
2020/01/14 1,724 1,724 1,724 1,724 1,000
2020/01/10 1,700 1,700 1,700 1,700 2,000
2020/01/09 1,700 1,705 1,700 1,702 1,200
2020/01/08 1,680 1,680 1,680 1,680 1,100
2020/01/07 1,677 1,680 1,677 1,680 1,200
2020/01/06 1,700 1,700 1,700 1,700 2,700

このページの先頭へ