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
2021/12/30 2,134 2,175 2,105 2,105 2,000
2021/12/29 2,135 2,135 2,127 2,127 600
2021/12/28 2,101 2,119 2,058 2,119 1,500
2021/12/27 2,088 2,101 2,072 2,101 2,800
2021/12/24 1,980 2,093 1,980 2,093 1,600
2021/12/23 2,067 2,080 2,067 2,080 700
2021/12/22 2,092 2,092 2,068 2,068 200
2021/12/21 2,044 2,055 2,044 2,055 300
2021/12/20 2,033 2,093 2,032 2,044 3,200
2021/12/17 2,051 2,095 2,039 2,039 300
2021/12/16 2,106 2,106 2,020 2,076 1,200
2021/12/15 2,094 2,104 2,076 2,076 800
2021/12/14 2,114 2,114 2,075 2,114 1,300
2021/12/13 2,108 2,114 2,097 2,114 1,700
2021/12/10 2,150 2,150 2,079 2,108 5,600
2021/12/09 2,112 2,133 2,112 2,133 1,300
2021/12/08 2,125 2,125 2,106 2,106 1,800
2021/12/07 2,115 2,129 2,085 2,129 1,700
2021/12/06 2,100 2,156 2,100 2,115 4,500
2021/12/03 2,126 2,126 2,080 2,108 2,000
2021/12/02 2,026 2,155 2,025 2,118 2,900
2021/12/01 2,041 2,041 2,021 2,027 400
2021/11/30 2,050 2,050 2,035 2,050 3,200
2021/11/29 2,000 2,041 1,999 2,037 1,500
2021/11/26 2,015 2,015 1,998 2,009 3,600
2021/11/25 2,011 2,031 2,005 2,015 2,100
2021/11/24 2,026 2,026 2,009 2,009 1,400
2021/11/22 2,054 2,069 2,046 2,051 4,300
2021/11/19 2,077 2,077 2,071 2,071 500
2021/11/18 2,089 2,089 2,050 2,063 2,700
2021/11/17 2,076 2,093 2,058 2,080 3,900
2021/11/16 2,150 2,150 2,050 2,077 6,100
2021/11/15 2,100 2,200 2,100 2,200 11,100
2021/11/12 2,080 2,080 2,079 2,079 300
2021/11/11 2,079 2,080 2,079 2,080 600
2021/11/10 2,076 2,079 2,055 2,079 2,800
2021/11/09 2,044 2,049 2,030 2,049 1,500
2021/11/08 2,080 2,080 2,006 2,025 2,700
2021/11/05 1,999 2,005 1,987 2,000 20,100
2021/11/04 1,999 1,999 1,971 1,971 1,200
2021/11/02 1,994 1,994 1,990 1,990 900
2021/11/01 1,999 2,000 1,985 1,985 4,900
2021/10/29 1,985 1,988 1,980 1,988 2,700
2021/10/28 1,990 1,990 1,983 1,984 500
2021/10/27 1,985 1,990 1,985 1,990 1,800
2021/10/26 1,981 1,990 1,981 1,985 1,100
2021/10/25 1,986 1,986 1,982 1,982 1,100
2021/10/22 1,985 1,988 1,985 1,988 300
2021/10/21 1,990 1,990 1,980 1,985 1,500
2021/10/20 2,005 2,005 2,000 2,001 1,300
2021/10/19 1,950 1,991 1,950 1,982 2,200
2021/10/18 1,990 1,990 1,970 1,972 1,000
2021/10/15 2,010 2,010 1,997 2,000 400
2021/10/14 1,970 2,010 1,950 2,010 4,900
2021/10/13 1,970 1,970 1,960 1,970 24,300
2021/10/12 2,062 2,062 1,966 1,978 8,300
2021/10/11 2,079 2,079 2,070 2,070 1,800
2021/10/08 2,081 2,091 2,071 2,079 6,200
2021/10/07 2,100 2,100 2,080 2,080 800
2021/10/06 2,112 2,112 2,100 2,100 2,500
2021/10/05 2,101 2,110 2,100 2,110 1,900
2021/10/04 2,107 2,122 2,101 2,101 1,600
2021/10/01 2,100 2,134 2,100 2,134 3,400
2021/09/30 2,141 2,141 2,141 2,141 1,800
2021/09/29 2,128 2,128 2,125 2,125 700
2021/09/28 2,110 2,150 2,110 2,128 3,800
2021/09/27 2,135 2,150 2,109 2,109 900
2021/09/24 2,109 2,124 2,105 2,105 1,900
2021/09/22 2,133 2,133 2,101 2,101 1,100
2021/09/21 2,117 2,150 2,100 2,150 1,400
2021/09/17 2,198 2,198 2,122 2,122 2,300
2021/09/16 2,199 2,199 2,154 2,185 1,600
2021/09/15 2,190 2,190 2,189 2,189 600
2021/09/14 2,186 2,186 2,171 2,175 2,000
2021/09/13 2,190 2,190 2,190 2,190 800
2021/09/10 2,214 2,214 2,185 2,185 2,600
2021/09/09 2,199 2,205 2,195 2,200 2,400
2021/09/08 2,196 2,199 2,177 2,199 2,700
2021/09/07 2,190 2,190 2,175 2,175 300
2021/09/06 2,181 2,214 2,178 2,180 1,300
2021/09/03 2,210 2,210 2,179 2,190 4,300
2021/09/02 2,166 2,166 2,160 2,160 500
2021/09/01 2,163 2,185 2,153 2,153 2,000
2021/08/31 2,200 2,200 2,163 2,163 2,500
2021/08/30 2,234 2,234 2,208 2,224 2,000
2021/08/27 2,181 2,200 2,181 2,190 1,200
2021/08/26 2,149 2,197 2,149 2,197 900
2021/08/25 2,135 2,135 2,135 2,135 100
2021/08/24 2,122 2,130 2,122 2,130 500
2021/08/23 2,120 2,121 2,120 2,121 600
2021/08/20 2,137 2,137 2,100 2,120 1,700
2021/08/19 2,172 2,172 2,150 2,150 5,800
2021/08/18 2,174 2,174 2,150 2,150 2,000
2021/08/17 2,186 2,186 2,142 2,179 2,100
2021/08/16 2,203 2,208 2,191 2,191 1,200
2021/08/13 2,215 2,218 2,200 2,200 1,100
2021/08/12 2,249 2,249 2,204 2,228 1,700
2021/08/11 2,300 2,300 2,180 2,230 5,300
2021/08/10 2,250 2,300 2,240 2,298 9,800
2021/08/06 2,163 2,239 2,163 2,239 3,900
2021/08/05 2,170 2,189 2,160 2,189 1,700
2021/08/04 2,176 2,190 2,136 2,160 2,800
2021/08/03 2,180 2,180 2,176 2,176 600
2021/08/02 2,170 2,200 2,150 2,180 10,300
2021/07/30 2,145 2,145 2,125 2,127 3,400
2021/07/29 2,178 2,200 2,125 2,145 4,700
2021/07/28 2,151 2,180 2,151 2,175 1,700
2021/07/27 2,139 2,168 2,139 2,167 1,000
2021/07/26 2,147 2,147 2,125 2,125 1,100
2021/07/21 2,153 2,153 2,153 2,153 100
2021/07/20 2,148 2,148 2,119 2,119 1,200
2021/07/19 2,099 2,130 2,091 2,130 1,000
2021/07/16 2,103 2,109 2,087 2,087 2,600
2021/07/15 2,105 2,118 2,103 2,103 1,400
2021/07/14 2,111 2,124 2,111 2,114 2,900
2021/07/13 2,206 2,206 2,122 2,122 5,200
2021/07/12 2,136 2,165 2,136 2,162 9,700
2021/07/09 2,118 2,118 2,073 2,094 2,800
2021/07/08 2,159 2,159 2,125 2,125 2,000
2021/07/07 2,100 2,181 2,100 2,140 1,700
2021/07/06 2,092 2,100 2,092 2,100 2,300
2021/07/05 2,057 2,092 2,057 2,092 2,100
2021/07/02 2,059 2,079 2,050 2,055 3,400
2021/07/01 2,056 2,064 2,050 2,050 800
2021/06/30 2,059 2,066 2,059 2,065 7,500
2021/06/29 2,087 2,088 2,070 2,085 1,400
2021/06/28 2,100 2,100 2,040 2,050 8,600
2021/06/25 2,118 2,118 2,100 2,100 2,300
2021/06/24 2,108 2,110 2,100 2,109 2,000
2021/06/23 2,111 2,123 2,109 2,110 6,200
2021/06/22 2,150 2,152 2,106 2,106 10,600
2021/06/21 2,151 2,199 2,150 2,150 9,800
2021/06/18 2,154 2,170 2,153 2,170 10,700
2021/06/17 2,170 2,170 2,170 2,170 100
2021/06/16 2,165 2,175 2,165 2,175 11,500
2021/06/15 2,160 2,169 2,160 2,165 7,500
2021/06/14 2,160 2,160 2,146 2,150 13,600
2021/06/11 2,175 2,175 2,160 2,160 800
2021/06/10 2,192 2,192 2,161 2,175 1,700
2021/06/09 2,185 2,198 2,185 2,198 700
2021/06/08 2,179 2,179 2,175 2,175 200
2021/06/07 2,200 2,200 2,150 2,179 1,700
2021/06/04 2,164 2,214 2,164 2,199 300
2021/06/03 2,230 2,230 2,167 2,193 1,800
2021/06/02 2,249 2,249 2,227 2,227 900
2021/06/01 2,294 2,294 2,227 2,243 3,000
2021/05/31 2,180 2,249 2,171 2,222 7,600
2021/05/28 2,100 2,139 2,100 2,137 2,400
2021/05/27 2,122 2,130 2,030 2,100 5,500
2021/05/26 2,110 2,129 2,110 2,122 1,300
2021/05/25 2,117 2,117 2,099 2,100 2,700
2021/05/24 2,141 2,141 2,101 2,102 1,000
2021/05/21 2,111 2,111 2,090 2,091 26,500
2021/05/20 2,132 2,132 2,120 2,120 6,000
2021/05/19 2,150 2,150 2,149 2,149 400
2021/05/18 2,150 2,165 2,145 2,150 9,700
2021/05/17 2,150 2,155 2,149 2,155 5,900
2021/05/14 2,152 2,205 2,131 2,151 5,200
2021/05/13 2,180 2,220 2,161 2,200 2,200
2021/05/12 2,280 2,280 2,130 2,180 4,200
2021/05/11 2,288 2,293 2,284 2,293 400
2021/05/10 2,317 2,338 2,295 2,300 2,100
2021/05/07 2,306 2,314 2,300 2,314 1,500
2021/05/06 2,300 2,309 2,296 2,309 800
2021/04/30 2,319 2,319 2,300 2,300 2,700
2021/04/28 2,345 2,345 2,300 2,319 4,000
2021/04/27 2,363 2,363 2,355 2,355 1,100
2021/04/26 2,415 2,415 2,356 2,363 3,700
2021/04/23 2,433 2,433 2,418 2,419 1,200
2021/04/22 2,478 2,478 2,433 2,434 5,100
2021/04/21 2,475 2,475 2,416 2,428 3,200
2021/04/20 2,463 2,490 2,405 2,425 5,200
2021/04/19 2,457 2,478 2,400 2,470 5,100
2021/04/16 2,469 2,469 2,371 2,416 3,000
2021/04/15 2,410 2,430 2,366 2,430 1,700
2021/04/14 2,332 2,410 2,301 2,407 7,700
2021/04/13 2,422 2,422 2,380 2,380 3,000
2021/04/12 2,480 2,480 2,412 2,422 2,200
2021/04/09 2,520 2,520 2,400 2,486 7,400
2021/04/08 2,650 2,650 2,463 2,502 12,200
2021/04/07 2,484 2,645 2,484 2,645 17,300
2021/04/06 2,489 2,505 2,436 2,474 11,100
2021/04/05 2,420 2,466 2,410 2,425 20,800
2021/04/02 2,280 2,280 2,253 2,270 600
2021/04/01 2,298 2,298 2,270 2,270 800
2021/03/31 2,313 2,313 2,300 2,300 1,900
2021/03/30 2,247 2,268 2,246 2,267 1,700
2021/03/29 2,260 2,264 2,250 2,250 2,200
2021/03/26 2,300 2,300 2,250 2,253 2,300
2021/03/25 2,250 2,258 2,250 2,258 1,300
2021/03/24 2,255 2,265 2,248 2,248 1,700
2021/03/23 2,307 2,307 2,251 2,271 2,500
2021/03/22 2,311 2,311 2,282 2,311 3,500
2021/03/19 2,250 2,318 2,240 2,318 8,500
2021/03/18 2,329 2,412 2,245 2,262 13,000
2021/03/17 2,255 2,293 2,241 2,293 1,600
2021/03/16 2,254 2,254 2,234 2,248 1,300
2021/03/15 2,260 2,260 2,214 2,231 3,300
2021/03/12 2,332 2,332 2,260 2,260 5,000
2021/03/11 2,289 2,290 2,272 2,284 2,800
2021/03/10 2,295 2,295 2,272 2,272 1,800
2021/03/09 2,276 2,285 2,266 2,285 2,300
2021/03/08 2,348 2,349 2,250 2,250 8,800
2021/03/05 2,200 2,329 2,200 2,307 2,700
2021/03/04 2,221 2,232 2,200 2,200 7,100
2021/03/03 2,250 2,250 2,240 2,240 700
2021/03/02 2,335 2,335 2,246 2,271 5,000
2021/03/01 2,266 2,399 2,223 2,285 23,200
2021/02/26 2,200 2,244 2,200 2,221 5,600
2021/02/25 2,203 2,210 2,200 2,206 2,100
2021/02/24 2,258 2,258 2,211 2,211 2,100
2021/02/22 2,211 2,245 2,200 2,245 6,400
2021/02/19 2,225 2,225 2,164 2,219 9,200
2021/02/18 2,308 2,308 2,202 2,230 3,900
2021/02/17 2,310 2,360 2,300 2,308 7,600
2021/02/16 2,260 2,344 2,260 2,307 28,000
2021/02/15 2,198 2,198 2,126 2,160 22,100
2021/02/12 2,201 2,201 2,063 2,155 5,400
2021/02/10 2,280 2,280 2,178 2,217 2,400
2021/02/09 2,329 2,329 2,245 2,282 2,300
2021/02/08 2,389 2,389 2,280 2,293 2,100
2021/02/05 2,410 2,420 2,291 2,389 3,500
2021/02/04 2,453 2,460 2,410 2,410 4,500
2021/02/03 2,266 2,465 2,265 2,403 8,400
2021/02/02 2,220 2,237 2,210 2,225 2,000
2021/02/01 2,200 2,231 2,180 2,229 3,800
2021/01/29 2,222 2,222 2,179 2,191 5,700
2021/01/28 2,301 2,301 2,211 2,222 6,200
2021/01/27 2,335 2,335 2,299 2,310 4,000
2021/01/26 2,345 2,359 2,301 2,314 7,600
2021/01/25 2,400 2,400 2,306 2,330 6,100
2021/01/22 2,405 2,419 2,376 2,389 6,800
2021/01/21 2,400 2,442 2,400 2,415 3,200
2021/01/20 2,437 2,446 2,416 2,417 4,100
2021/01/19 2,520 2,528 2,435 2,440 7,900
2021/01/18 2,511 2,513 2,400 2,470 18,900
2021/01/15 2,552 2,552 2,361 2,411 36,000
2021/01/14 3,285 3,285 2,550 2,552 246,500
2021/01/13 2,355 2,781 2,355 2,781 22,400
2021/01/12 2,160 2,389 2,160 2,281 12,700
2021/01/08 2,093 2,129 2,090 2,114 6,600
2021/01/07 2,080 2,089 2,061 2,081 2,200
2021/01/06 2,081 2,098 2,081 2,084 1,000
2021/01/05 2,089 2,097 2,065 2,094 2,500
2021/01/04 2,149 2,149 2,031 2,065 4,100

このページの先頭へ