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 |
|---|---|---|---|---|---|
| 2026/03/27 | 4,670 | 4,730 | 4,635 | 4,715 | 9,900 |
| 2026/03/26 | 4,700 | 4,710 | 4,590 | 4,630 | 14,100 |
| 2026/03/25 | 4,500 | 4,775 | 4,500 | 4,700 | 20,600 |
| 2026/03/24 | 4,605 | 4,645 | 4,500 | 4,500 | 8,500 |
| 2026/03/23 | 4,585 | 4,715 | 4,375 | 4,465 | 37,500 |
| 2026/03/19 | 4,600 | 4,725 | 4,490 | 4,725 | 16,900 |
| 2026/03/18 | 4,635 | 4,770 | 4,635 | 4,690 | 15,600 |
| 2026/03/17 | 4,675 | 4,765 | 4,625 | 4,625 | 6,900 |
| 2026/03/16 | 4,780 | 4,785 | 4,655 | 4,660 | 4,300 |
| 2026/03/13 | 4,750 | 4,890 | 4,705 | 4,780 | 4,800 |
| 2026/03/12 | 4,945 | 4,945 | 4,735 | 4,775 | 15,700 |
| 2026/03/11 | 4,915 | 4,985 | 4,860 | 4,950 | 7,400 |
| 2026/03/10 | 4,880 | 5,080 | 4,835 | 4,915 | 19,500 |
| 2026/03/09 | 4,860 | 4,925 | 4,610 | 4,780 | 29,100 |
| 2026/03/06 | 5,070 | 5,070 | 4,870 | 5,030 | 18,800 |
| 2026/03/05 | 4,900 | 5,210 | 4,880 | 5,070 | 36,800 |
| 2026/03/04 | 4,710 | 4,750 | 4,565 | 4,685 | 26,600 |
| 2026/03/03 | 4,850 | 4,950 | 4,760 | 4,850 | 17,500 |
| 2026/03/02 | 4,950 | 4,950 | 4,720 | 4,850 | 17,900 |
| 2026/02/27 | 4,780 | 4,975 | 4,700 | 4,975 | 19,500 |
| 2026/02/26 | 4,715 | 4,775 | 4,655 | 4,710 | 25,700 |
| 2026/02/25 | 4,910 | 4,910 | 4,700 | 4,700 | 16,200 |
| 2026/02/24 | 5,020 | 5,020 | 4,865 | 4,980 | 13,500 |
| 2026/02/20 | 4,845 | 5,060 | 4,830 | 5,020 | 24,200 |
| 2026/02/19 | 5,170 | 5,180 | 4,870 | 4,985 | 32,200 |
| 2026/02/18 | 4,920 | 5,130 | 4,890 | 5,120 | 24,100 |
| 2026/02/17 | 4,740 | 4,855 | 4,725 | 4,850 | 21,600 |
| 2026/02/16 | 4,770 | 4,770 | 4,400 | 4,745 | 88,800 |
| 2026/02/13 | 4,210 | 4,365 | 4,200 | 4,210 | 38,100 |
| 2026/02/12 | 4,175 | 4,240 | 4,150 | 4,170 | 13,500 |
| 2026/02/10 | 4,080 | 4,175 | 4,080 | 4,160 | 6,700 |
| 2026/02/09 | 4,100 | 4,115 | 4,040 | 4,075 | 10,200 |
| 2026/02/06 | 4,020 | 4,065 | 4,000 | 4,065 | 8,000 |
| 2026/02/05 | 4,090 | 4,110 | 3,985 | 4,020 | 8,000 |
| 2026/02/04 | 4,085 | 4,085 | 4,000 | 4,040 | 11,000 |
| 2026/02/03 | 4,140 | 4,145 | 4,050 | 4,135 | 9,200 |
| 2026/02/02 | 4,180 | 4,180 | 4,030 | 4,070 | 22,700 |
| 2026/01/30 | 4,205 | 4,220 | 4,140 | 4,180 | 6,800 |
| 2026/01/29 | 4,190 | 4,250 | 4,130 | 4,175 | 11,300 |
| 2026/01/28 | 4,215 | 4,280 | 4,145 | 4,190 | 12,700 |
| 2026/01/27 | 4,305 | 4,380 | 4,195 | 4,255 | 10,800 |
| 2026/01/26 | 4,495 | 4,520 | 4,245 | 4,355 | 23,400 |
| 2026/01/23 | 4,495 | 4,575 | 4,470 | 4,565 | 15,800 |
| 2026/01/22 | 4,490 | 4,570 | 4,480 | 4,530 | 19,600 |
| 2026/01/21 | 4,315 | 4,475 | 4,310 | 4,475 | 13,200 |
| 2026/01/20 | 4,415 | 4,415 | 4,305 | 4,315 | 13,700 |
| 2026/01/19 | 4,415 | 4,435 | 4,365 | 4,415 | 14,800 |
| 2026/01/16 | 4,455 | 4,455 | 4,345 | 4,415 | 12,700 |
| 2026/01/15 | 4,275 | 4,410 | 4,275 | 4,385 | 19,900 |
| 2026/01/14 | 4,135 | 4,285 | 4,115 | 4,275 | 12,700 |
| 2026/01/13 | 4,125 | 4,230 | 4,125 | 4,155 | 28,800 |
| 2026/01/09 | 4,035 | 4,115 | 3,995 | 4,115 | 14,500 |
| 2026/01/08 | 4,130 | 4,185 | 3,970 | 4,030 | 21,200 |
| 2026/01/07 | 4,120 | 4,260 | 4,120 | 4,140 | 8,900 |
| 2026/01/06 | 4,125 | 4,220 | 4,100 | 4,115 | 15,800 |
| 2026/01/05 | 4,130 | 4,150 | 4,045 | 4,125 | 8,700 |