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 |
---|---|---|---|---|---|
2023/12/29 | 2,183 | 2,200 | 2,183 | 2,200 | 1,100 |
2023/12/28 | 2,159 | 2,180 | 2,159 | 2,180 | 1,900 |
2023/12/27 | 2,160 | 2,180 | 2,155 | 2,155 | 1,500 |
2023/12/26 | 2,162 | 2,162 | 2,155 | 2,162 | 700 |
2023/12/25 | 2,181 | 2,181 | 2,161 | 2,161 | 800 |
2023/12/22 | 2,180 | 2,244 | 2,180 | 2,181 | 1,500 |
2023/12/20 | 2,160 | 2,180 | 2,160 | 2,180 | 2,300 |
2023/12/19 | 2,139 | 2,162 | 2,138 | 2,160 | 1,700 |
2023/12/18 | 2,162 | 2,162 | 2,138 | 2,138 | 300 |
2023/12/15 | 2,182 | 2,182 | 2,150 | 2,150 | 1,100 |
2023/12/14 | 2,184 | 2,184 | 2,138 | 2,173 | 1,300 |
2023/12/13 | 2,274 | 2,274 | 2,163 | 2,163 | 1,900 |
2023/12/12 | 2,275 | 2,275 | 2,201 | 2,233 | 2,300 |
2023/12/11 | 2,204 | 2,233 | 2,204 | 2,230 | 5,500 |
2023/12/08 | 2,190 | 2,220 | 2,135 | 2,160 | 1,700 |
2023/12/07 | 2,140 | 2,196 | 2,140 | 2,190 | 1,300 |
2023/12/06 | 2,126 | 2,149 | 2,126 | 2,142 | 1,500 |
2023/12/05 | 2,125 | 2,125 | 2,121 | 2,121 | 2,000 |
2023/12/04 | 2,115 | 2,125 | 2,115 | 2,125 | 600 |
2023/12/01 | 2,100 | 2,113 | 2,099 | 2,113 | 800 |
2023/11/30 | 2,095 | 2,100 | 2,075 | 2,082 | 3,100 |
2023/11/29 | 2,080 | 2,095 | 2,075 | 2,095 | 400 |
2023/11/28 | 2,050 | 2,080 | 2,046 | 2,080 | 700 |
2023/11/27 | 2,062 | 2,070 | 2,000 | 2,050 | 5,600 |
2023/11/24 | 2,082 | 2,082 | 2,050 | 2,059 | 2,000 |
2023/11/22 | 2,082 | 2,105 | 2,082 | 2,082 | 500 |
2023/11/21 | 2,091 | 2,093 | 2,091 | 2,093 | 1,300 |
2023/11/20 | 2,100 | 2,105 | 2,100 | 2,105 | 200 |
2023/11/17 | 2,105 | 2,110 | 2,080 | 2,110 | 600 |
2023/11/16 | 2,116 | 2,116 | 2,105 | 2,105 | 200 |
2023/11/15 | 2,100 | 2,110 | 2,075 | 2,110 | 6,200 |
2023/11/14 | 2,190 | 2,190 | 2,093 | 2,103 | 3,900 |
2023/11/13 | 2,260 | 2,275 | 2,260 | 2,275 | 3,200 |
2023/11/10 | 2,267 | 2,267 | 2,222 | 2,244 | 1,800 |
2023/11/09 | 2,196 | 2,222 | 2,196 | 2,222 | 300 |
2023/11/08 | 2,177 | 2,178 | 2,171 | 2,171 | 600 |
2023/11/07 | 2,179 | 2,180 | 2,171 | 2,177 | 1,000 |
2023/11/06 | 2,150 | 2,169 | 2,150 | 2,169 | 700 |
2023/11/02 | 2,130 | 2,135 | 2,130 | 2,135 | 200 |
2023/11/01 | 2,125 | 2,125 | 2,120 | 2,125 | 600 |
2023/10/31 | 2,165 | 2,165 | 2,102 | 2,102 | 2,300 |
2023/10/30 | 2,122 | 2,134 | 2,122 | 2,131 | 700 |
2023/10/27 | 2,123 | 2,137 | 2,089 | 2,137 | 7,000 |
2023/10/26 | 2,146 | 2,146 | 2,133 | 2,133 | 500 |
2023/10/25 | 2,140 | 2,140 | 2,140 | 2,140 | 500 |
2023/10/24 | 2,141 | 2,141 | 2,122 | 2,134 | 2,000 |
2023/10/23 | 2,163 | 2,182 | 2,141 | 2,141 | 1,300 |
2023/10/20 | 2,163 | 2,163 | 2,163 | 2,163 | 100 |
2023/10/19 | 2,161 | 2,167 | 2,161 | 2,167 | 500 |
2023/10/18 | 2,174 | 2,175 | 2,174 | 2,175 | 200 |
2023/10/17 | 2,188 | 2,188 | 2,152 | 2,152 | 900 |
2023/10/16 | 2,194 | 2,194 | 2,194 | 2,194 | 100 |
2023/10/12 | 2,150 | 2,175 | 2,150 | 2,175 | 900 |
2023/10/11 | 2,155 | 2,155 | 2,155 | 2,155 | 500 |
2023/10/10 | 2,199 | 2,199 | 2,155 | 2,155 | 1,800 |
2023/10/06 | 2,162 | 2,180 | 2,162 | 2,180 | 500 |
2023/10/05 | 2,135 | 2,180 | 2,135 | 2,180 | 300 |
2023/10/04 | 2,143 | 2,158 | 2,135 | 2,135 | 900 |
2023/10/03 | 2,199 | 2,199 | 2,150 | 2,150 | 2,400 |
2023/10/02 | 2,200 | 2,200 | 2,176 | 2,199 | 2,200 |
2023/09/29 | 2,172 | 2,184 | 2,172 | 2,184 | 500 |
2023/09/28 | 2,184 | 2,185 | 2,165 | 2,184 | 1,400 |
2023/09/27 | 2,181 | 2,181 | 2,080 | 2,157 | 2,200 |
2023/09/26 | 2,184 | 2,184 | 2,180 | 2,180 | 200 |
2023/09/25 | 2,150 | 2,178 | 2,150 | 2,169 | 800 |
2023/09/22 | 2,112 | 2,161 | 2,112 | 2,147 | 1,100 |
2023/09/21 | 2,110 | 2,115 | 2,084 | 2,115 | 1,300 |
2023/09/20 | 2,120 | 2,142 | 2,110 | 2,110 | 700 |
2023/09/19 | 2,101 | 2,215 | 2,101 | 2,147 | 4,000 |
2023/09/15 | 2,110 | 2,110 | 2,090 | 2,110 | 1,100 |
2023/09/14 | 2,115 | 2,144 | 2,098 | 2,098 | 4,000 |
2023/09/13 | 2,118 | 2,118 | 2,103 | 2,111 | 1,500 |
2023/09/12 | 2,140 | 2,143 | 2,109 | 2,110 | 4,300 |
2023/09/11 | 2,127 | 2,180 | 2,106 | 2,110 | 7,200 |
2023/09/08 | 2,117 | 2,120 | 2,070 | 2,114 | 5,300 |
2023/09/07 | 2,115 | 2,117 | 2,111 | 2,117 | 600 |
2023/09/06 | 2,131 | 2,131 | 2,115 | 2,115 | 1,200 |
2023/09/05 | 2,142 | 2,155 | 2,130 | 2,130 | 4,100 |
2023/09/04 | 2,160 | 2,190 | 2,144 | 2,164 | 8,200 |
2023/09/01 | 2,171 | 2,190 | 2,170 | 2,188 | 2,400 |
2023/08/31 | 2,195 | 2,200 | 2,190 | 2,190 | 3,900 |
2023/08/30 | 2,200 | 2,210 | 2,200 | 2,208 | 1,500 |
2023/08/29 | 2,195 | 2,198 | 2,185 | 2,198 | 1,500 |
2023/08/28 | 2,168 | 2,195 | 2,168 | 2,195 | 4,600 |
2023/08/25 | 2,188 | 2,198 | 2,150 | 2,168 | 4,900 |
2023/08/24 | 2,138 | 2,155 | 2,138 | 2,138 | 600 |
2023/08/23 | 2,137 | 2,171 | 2,137 | 2,153 | 1,200 |
2023/08/22 | 2,141 | 2,170 | 2,104 | 2,170 | 1,300 |
2023/08/21 | 2,169 | 2,169 | 2,100 | 2,149 | 900 |
2023/08/18 | 2,180 | 2,180 | 2,180 | 2,180 | 100 |
2023/08/17 | 2,229 | 2,229 | 2,155 | 2,183 | 900 |
2023/08/16 | 2,347 | 2,347 | 2,222 | 2,230 | 5,200 |
2023/08/15 | 2,390 | 2,498 | 2,353 | 2,353 | 2,700 |
2023/08/14 | 2,435 | 2,585 | 2,344 | 2,390 | 4,900 |
2023/08/10 | 2,647 | 2,647 | 2,602 | 2,635 | 1,600 |
2023/08/09 | 2,600 | 2,650 | 2,600 | 2,646 | 700 |
2023/08/08 | 2,525 | 2,550 | 2,478 | 2,550 | 3,200 |
2023/08/04 | 2,597 | 2,597 | 2,550 | 2,550 | 600 |
2023/08/03 | 2,577 | 2,577 | 2,547 | 2,547 | 200 |
2023/08/02 | 2,642 | 2,642 | 2,558 | 2,599 | 1,900 |
2023/08/01 | 2,647 | 2,663 | 2,647 | 2,663 | 300 |
2023/07/31 | 2,600 | 2,650 | 2,548 | 2,647 | 12,800 |
2023/07/28 | 2,540 | 2,597 | 2,540 | 2,597 | 4,200 |
2023/07/27 | 2,497 | 2,546 | 2,497 | 2,545 | 3,200 |
2023/07/26 | 2,445 | 2,571 | 2,444 | 2,530 | 5,300 |
2023/07/25 | 2,479 | 2,479 | 2,409 | 2,469 | 1,200 |
2023/07/24 | 2,400 | 2,449 | 2,384 | 2,449 | 2,000 |
2023/07/21 | 2,364 | 2,364 | 2,290 | 2,364 | 1,700 |
2023/07/20 | 2,391 | 2,391 | 2,374 | 2,374 | 300 |
2023/07/19 | 2,370 | 2,400 | 2,370 | 2,400 | 800 |
2023/07/14 | 2,402 | 2,427 | 2,327 | 2,370 | 500 |
2023/07/13 | 2,442 | 2,500 | 2,380 | 2,482 | 1,700 |
2023/07/12 | 2,534 | 2,564 | 2,460 | 2,490 | 3,500 |
2023/07/11 | 2,649 | 2,649 | 2,418 | 2,444 | 5,200 |
2023/07/10 | 2,464 | 2,690 | 2,437 | 2,656 | 21,400 |
2023/07/07 | 2,415 | 2,450 | 2,400 | 2,415 | 7,500 |
2023/07/06 | 2,366 | 2,425 | 2,366 | 2,415 | 4,700 |
2023/07/05 | 2,394 | 2,394 | 2,350 | 2,387 | 2,100 |
2023/07/04 | 2,349 | 2,375 | 2,349 | 2,362 | 3,500 |
2023/07/03 | 2,267 | 2,435 | 2,267 | 2,306 | 9,300 |
2023/06/30 | 2,260 | 2,284 | 2,247 | 2,284 | 5,700 |
2023/06/29 | 2,254 | 2,270 | 2,249 | 2,270 | 1,900 |
2023/06/28 | 2,199 | 2,300 | 2,186 | 2,254 | 4,400 |
2023/06/27 | 2,150 | 2,200 | 2,125 | 2,199 | 5,200 |
2023/06/26 | 2,149 | 2,150 | 2,144 | 2,146 | 2,600 |
2023/06/23 | 2,149 | 2,149 | 2,124 | 2,124 | 1,200 |
2023/06/22 | 2,128 | 2,162 | 2,103 | 2,136 | 1,400 |
2023/06/21 | 2,133 | 2,133 | 2,100 | 2,116 | 1,700 |
2023/06/20 | 2,100 | 2,134 | 2,100 | 2,133 | 2,700 |
2023/06/19 | 2,070 | 2,070 | 2,070 | 2,070 | 300 |
2023/06/16 | 2,092 | 2,095 | 2,070 | 2,070 | 900 |
2023/06/15 | 2,100 | 2,100 | 2,100 | 2,100 | 200 |
2023/06/14 | 2,117 | 2,119 | 2,090 | 2,105 | 900 |
2023/06/13 | 2,094 | 2,118 | 2,094 | 2,095 | 4,800 |
2023/06/12 | 2,095 | 2,096 | 2,082 | 2,094 | 4,200 |
2023/06/09 | 2,094 | 2,100 | 2,085 | 2,095 | 7,400 |
2023/06/08 | 2,069 | 2,094 | 2,067 | 2,094 | 300 |
2023/06/07 | 2,050 | 2,055 | 2,050 | 2,050 | 2,200 |
2023/06/06 | 2,050 | 2,059 | 2,043 | 2,050 | 10,400 |
2023/06/05 | 2,050 | 2,050 | 2,000 | 2,040 | 4,900 |
2023/06/02 | 2,051 | 2,051 | 2,051 | 2,051 | 100 |
2023/06/01 | 2,032 | 2,032 | 2,032 | 2,032 | 200 |
2023/05/31 | 2,050 | 2,071 | 2,047 | 2,071 | 3,800 |
2023/05/30 | 2,053 | 2,062 | 2,042 | 2,054 | 6,900 |
2023/05/29 | 2,084 | 2,084 | 2,038 | 2,061 | 1,300 |
2023/05/26 | 2,014 | 2,050 | 2,013 | 2,050 | 1,100 |
2023/05/25 | 2,019 | 2,019 | 2,007 | 2,010 | 400 |
2023/05/24 | 2,012 | 2,024 | 1,982 | 1,982 | 2,400 |
2023/05/23 | 1,966 | 1,980 | 1,966 | 1,972 | 1,600 |
2023/05/22 | 1,991 | 1,991 | 1,966 | 1,966 | 1,200 |
2023/05/19 | 2,025 | 2,025 | 1,987 | 1,991 | 2,500 |
2023/05/18 | 2,059 | 2,059 | 2,026 | 2,026 | 400 |
2023/05/17 | 2,020 | 2,020 | 2,019 | 2,020 | 700 |
2023/05/16 | 2,120 | 2,121 | 2,011 | 2,012 | 8,800 |
2023/05/15 | 2,133 | 2,154 | 2,133 | 2,154 | 1,600 |
2023/05/12 | 2,121 | 2,140 | 2,121 | 2,140 | 8,500 |
2023/05/10 | 2,140 | 2,140 | 2,121 | 2,140 | 6,500 |
2023/05/09 | 2,140 | 2,142 | 2,132 | 2,140 | 7,700 |
2023/05/08 | 2,127 | 2,140 | 2,127 | 2,140 | 3,800 |
2023/05/02 | 2,139 | 2,140 | 2,120 | 2,120 | 3,000 |
2023/05/01 | 2,140 | 2,140 | 2,115 | 2,139 | 4,300 |
2023/04/28 | 2,135 | 2,137 | 2,127 | 2,137 | 1,000 |
2023/04/27 | 2,134 | 2,135 | 2,134 | 2,135 | 700 |
2023/04/26 | 2,138 | 2,139 | 2,134 | 2,139 | 600 |
2023/04/25 | 2,115 | 2,138 | 2,115 | 2,138 | 400 |
2023/04/24 | 2,142 | 2,142 | 2,140 | 2,140 | 700 |
2023/04/21 | 2,105 | 2,105 | 2,105 | 2,105 | 200 |
2023/04/19 | 2,119 | 2,119 | 2,090 | 2,090 | 300 |
2023/04/18 | 2,096 | 2,116 | 2,090 | 2,116 | 900 |
2023/04/17 | 2,096 | 2,096 | 2,096 | 2,096 | 200 |
2023/04/14 | 2,100 | 2,146 | 2,083 | 2,146 | 1,600 |
2023/04/13 | 2,062 | 2,097 | 2,062 | 2,096 | 600 |
2023/04/12 | 2,059 | 2,059 | 2,059 | 2,059 | 500 |
2023/04/10 | 2,140 | 2,140 | 2,109 | 2,109 | 1,500 |
2023/04/07 | 2,141 | 2,141 | 2,117 | 2,140 | 2,900 |
2023/04/06 | 2,138 | 2,142 | 2,134 | 2,142 | 600 |
2023/04/05 | 2,144 | 2,148 | 2,141 | 2,147 | 4,100 |
2023/04/04 | 2,149 | 2,150 | 2,142 | 2,144 | 700 |
2023/04/03 | 2,140 | 2,149 | 2,139 | 2,149 | 1,400 |
2023/03/31 | 2,098 | 2,140 | 2,098 | 2,140 | 3,600 |
2023/03/30 | 2,100 | 2,100 | 2,098 | 2,098 | 500 |
2023/03/29 | 2,099 | 2,099 | 2,090 | 2,090 | 700 |
2023/03/28 | 2,105 | 2,107 | 2,094 | 2,101 | 1,800 |
2023/03/27 | 2,085 | 2,100 | 2,085 | 2,100 | 400 |
2023/03/23 | 2,074 | 2,074 | 2,074 | 2,074 | 200 |
2023/03/22 | 2,115 | 2,115 | 2,072 | 2,073 | 500 |
2023/03/20 | 2,104 | 2,116 | 2,095 | 2,095 | 300 |
2023/03/17 | 2,109 | 2,109 | 2,089 | 2,090 | 500 |
2023/03/16 | 2,077 | 2,089 | 2,077 | 2,089 | 500 |
2023/03/15 | 2,075 | 2,077 | 2,075 | 2,077 | 400 |
2023/03/14 | 2,075 | 2,075 | 2,075 | 2,075 | 100 |
2023/03/13 | 2,075 | 2,109 | 2,075 | 2,109 | 400 |
2023/03/10 | 2,095 | 2,100 | 2,075 | 2,075 | 1,600 |
2023/03/09 | 2,098 | 2,117 | 2,082 | 2,100 | 5,600 |
2023/03/08 | 2,090 | 2,090 | 2,090 | 2,090 | 400 |
2023/03/07 | 2,090 | 2,097 | 2,090 | 2,090 | 500 |
2023/03/06 | 2,098 | 2,100 | 2,080 | 2,095 | 2,800 |
2023/03/03 | 2,078 | 2,081 | 2,078 | 2,081 | 400 |
2023/03/02 | 2,060 | 2,076 | 2,060 | 2,075 | 800 |
2023/03/01 | 2,099 | 2,099 | 2,085 | 2,085 | 300 |
2023/02/28 | 2,100 | 2,100 | 2,050 | 2,093 | 3,200 |
2023/02/27 | 2,068 | 2,089 | 2,068 | 2,089 | 1,100 |
2023/02/24 | 2,067 | 2,074 | 2,060 | 2,060 | 300 |
2023/02/22 | 2,075 | 2,075 | 2,039 | 2,046 | 1,400 |
2023/02/21 | 2,054 | 2,085 | 2,054 | 2,083 | 300 |
2023/02/20 | 2,065 | 2,065 | 2,028 | 2,037 | 300 |
2023/02/17 | 2,039 | 2,062 | 2,039 | 2,062 | 1,300 |
2023/02/16 | 2,028 | 2,068 | 2,028 | 2,068 | 400 |
2023/02/15 | 1,997 | 2,055 | 1,997 | 2,055 | 800 |
2023/02/14 | 2,096 | 2,101 | 2,017 | 2,047 | 4,200 |
2023/02/13 | 2,029 | 2,048 | 2,008 | 2,048 | 3,300 |
2023/02/10 | 1,991 | 2,031 | 1,991 | 2,031 | 1,400 |
2023/02/09 | 1,980 | 2,006 | 1,979 | 2,006 | 1,000 |
2023/02/08 | 1,972 | 1,972 | 1,970 | 1,970 | 300 |
2023/02/07 | 1,945 | 1,990 | 1,945 | 1,990 | 500 |
2023/02/06 | 1,984 | 1,984 | 1,940 | 1,940 | 600 |
2023/02/03 | 2,000 | 2,000 | 1,978 | 1,978 | 500 |
2023/02/02 | 2,034 | 2,046 | 2,000 | 2,000 | 1,300 |
2023/02/01 | 2,098 | 2,098 | 2,083 | 2,084 | 1,000 |
2023/01/31 | 2,043 | 2,076 | 2,043 | 2,074 | 1,800 |
2023/01/30 | 1,967 | 2,002 | 1,967 | 2,002 | 1,500 |
2023/01/27 | 1,960 | 1,970 | 1,951 | 1,951 | 400 |
2023/01/26 | 1,919 | 1,960 | 1,919 | 1,960 | 1,700 |
2023/01/25 | 1,915 | 1,915 | 1,915 | 1,915 | 600 |
2023/01/24 | 1,915 | 1,915 | 1,915 | 1,915 | 600 |
2023/01/23 | 1,934 | 1,949 | 1,926 | 1,949 | 300 |
2023/01/20 | 1,957 | 1,960 | 1,919 | 1,960 | 400 |
2023/01/19 | 1,881 | 1,939 | 1,881 | 1,939 | 200 |
2023/01/17 | 1,863 | 1,884 | 1,863 | 1,884 | 700 |
2023/01/16 | 1,895 | 1,895 | 1,880 | 1,880 | 1,000 |
2023/01/13 | 1,898 | 1,898 | 1,898 | 1,898 | 100 |
2023/01/12 | 1,896 | 1,896 | 1,890 | 1,890 | 300 |
2023/01/11 | 1,890 | 1,890 | 1,890 | 1,890 | 100 |
2023/01/10 | 1,938 | 1,938 | 1,898 | 1,898 | 1,500 |
2023/01/06 | 1,903 | 1,903 | 1,858 | 1,900 | 700 |
2023/01/05 | 1,900 | 1,909 | 1,900 | 1,905 | 400 |
2023/01/04 | 1,910 | 1,910 | 1,910 | 1,910 | 1,900 |