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
2025/06/13 2,550 2,550 2,475 2,501 4,200
2025/06/12 2,550 2,550 2,530 2,550 1,200
2025/06/11 2,513 2,549 2,513 2,549 500
2025/06/10 2,526 2,526 2,510 2,513 2,100
2025/06/09 2,532 2,539 2,477 2,539 4,800
2025/06/06 2,512 2,512 2,450 2,484 4,400
2025/06/05 2,510 2,511 2,480 2,500 5,100
2025/06/04 2,498 2,536 2,486 2,502 2,500
2025/06/03 2,529 2,531 2,499 2,500 3,100
2025/06/02 2,580 2,630 2,562 2,562 5,400
2025/05/30 2,580 2,630 2,529 2,580 4,100
2025/05/29 2,558 2,648 2,558 2,587 4,500
2025/05/28 2,550 2,666 2,503 2,526 5,600
2025/05/27 2,445 2,518 2,445 2,500 3,800
2025/05/26 2,420 2,439 2,410 2,435 1,900
2025/05/23 2,341 2,400 2,341 2,398 2,200
2025/05/22 2,267 2,337 2,267 2,337 600
2025/05/21 2,264 2,345 2,264 2,280 3,000
2025/05/20 2,296 2,312 2,266 2,270 5,600
2025/05/19 2,344 2,344 2,303 2,305 5,700
2025/05/16 2,443 2,443 2,295 2,301 5,300
2025/05/15 2,300 2,443 2,295 2,443 5,300
2025/05/14 2,324 2,325 2,295 2,300 2,200
2025/05/13 2,302 2,320 2,302 2,320 1,200
2025/05/12 2,300 2,319 2,287 2,300 3,300
2025/05/09 2,300 2,313 2,277 2,300 1,800
2025/05/08 2,300 2,316 2,273 2,316 2,700
2025/05/07 2,300 2,330 2,285 2,294 3,400
2025/05/02 2,325 2,325 2,305 2,305 700
2025/05/01 2,320 2,320 2,320 2,320 2,000
2025/04/30 2,340 2,340 2,327 2,327 2,200
2025/04/28 2,328 2,350 2,328 2,335 1,200
2025/04/25 2,359 2,359 2,300 2,300 900
2025/04/24 2,360 2,360 2,352 2,352 500
2025/04/23 2,330 2,350 2,330 2,350 200
2025/04/21 2,408 2,408 2,330 2,380 1,000
2025/04/18 2,375 2,375 2,375 2,375 100
2025/04/16 2,374 2,374 2,354 2,373 500
2025/04/15 2,344 2,399 2,344 2,349 600
2025/04/11 2,314 2,346 2,314 2,344 1,400
2025/04/10 2,267 2,370 2,267 2,350 1,000
2025/04/09 2,168 2,174 2,168 2,174 600
2025/04/08 2,250 2,250 2,200 2,200 600
2025/04/07 2,378 2,378 2,050 2,087 3,700
2025/04/04 2,452 2,470 2,410 2,410 1,200
2025/04/03 2,500 2,541 2,491 2,491 400
2025/04/02 2,480 2,480 2,480 2,480 100
2025/04/01 2,479 2,479 2,479 2,479 100
2025/03/31 2,527 2,527 2,527 2,527 1,500
2025/03/28 2,471 2,549 2,471 2,530 1,300
2025/03/27 2,511 2,512 2,511 2,512 700
2025/03/26 2,542 2,542 2,511 2,511 1,800
2025/03/25 2,542 2,542 2,542 2,542 200
2025/03/24 2,565 2,565 2,540 2,540 900
2025/03/21 2,610 2,610 2,564 2,564 4,000
2025/03/19 2,608 2,618 2,578 2,580 1,500
2025/03/18 2,600 2,601 2,590 2,591 1,200
2025/03/17 2,597 2,599 2,597 2,599 400
2025/03/14 2,563 2,585 2,563 2,585 600
2025/03/13 2,585 2,600 2,575 2,575 1,000
2025/03/12 2,635 2,635 2,635 2,635 200
2025/03/11 2,567 2,600 2,557 2,600 2,300
2025/03/10 2,590 2,698 2,571 2,592 7,600
2025/03/07 2,570 2,605 2,565 2,605 2,100
2025/03/06 2,600 2,631 2,561 2,599 3,800
2025/03/05 2,598 2,623 2,598 2,600 1,500
2025/03/04 2,620 2,648 2,555 2,570 1,500
2025/03/03 2,609 2,626 2,609 2,620 1,800
2025/02/28 2,612 2,620 2,600 2,620 4,400
2025/02/27 2,670 2,689 2,647 2,647 1,400
2025/02/26 2,780 2,780 2,689 2,689 1,400
2025/02/25 2,740 2,790 2,740 2,790 800
2025/02/21 2,790 2,790 2,790 2,790 200
2025/02/20 2,820 2,820 2,773 2,773 200
2025/02/19 2,820 2,820 2,820 2,820 100
2025/02/18 2,860 2,860 2,854 2,854 500
2025/02/17 2,695 2,889 2,695 2,889 1,800
2025/02/14 2,898 2,899 2,889 2,895 2,800
2025/02/13 2,882 2,890 2,882 2,890 800
2025/02/12 2,785 2,850 2,785 2,850 400
2025/02/10 2,900 2,900 2,781 2,781 4,600
2025/02/07 2,820 2,950 2,820 2,950 2,600
2025/02/06 2,797 2,830 2,797 2,810 800
2025/02/05 2,828 2,880 2,810 2,810 2,000
2025/02/04 2,790 2,828 2,778 2,828 900
2025/02/03 2,870 2,870 2,815 2,815 300
2025/01/31 2,872 2,872 2,824 2,824 1,900
2025/01/29 2,764 2,815 2,720 2,815 2,900
2025/01/28 2,729 2,776 2,729 2,770 1,800
2025/01/27 2,780 2,800 2,780 2,800 300
2025/01/24 2,770 2,770 2,769 2,770 700
2025/01/23 2,740 2,740 2,735 2,735 200
2025/01/21 2,708 2,708 2,670 2,700 1,500
2025/01/20 2,689 2,722 2,689 2,720 3,300
2025/01/16 2,650 2,650 2,650 2,650 100
2025/01/15 2,651 2,651 2,650 2,650 200
2025/01/14 2,660 2,660 2,660 2,660 100
2025/01/10 2,650 2,660 2,618 2,660 1,800
2025/01/09 2,669 2,670 2,665 2,670 800
2025/01/08 2,679 2,680 2,670 2,670 900
2025/01/07 2,700 2,700 2,700 2,700 200
2025/01/06 2,703 2,749 2,670 2,670 4,100

このページの先頭へ