6824 新コスモス電機(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 2,508 | 2,519 | 2,492 | 2,492 | 1,100 | 2,492 |
| 2024-11-20 | 2,558 | 2,558 | 2,558 | 2,558 | 100 | 2,558 |
| 2024-11-19 | 2,550 | 2,550 | 2,550 | 2,550 | 100 | 2,550 |
| 2024-11-18 | 2,550 | 2,550 | 2,500 | 2,550 | 2,500 | 2,550 |
| 2024-11-15 | 2,553 | 2,610 | 2,533 | 2,610 | 1,500 | 2,610 |
| 2024-11-14 | 2,553 | 2,630 | 2,552 | 2,553 | 3,300 | 2,553 |
| 2024-11-13 | 2,510 | 2,550 | 2,494 | 2,550 | 1,300 | 2,550 |
| 2024-11-12 | 2,516 | 2,590 | 2,499 | 2,550 | 6,000 | 2,550 |
| 2024-11-11 | 2,450 | 2,450 | 2,434 | 2,450 | 1,800 | 2,450 |
| 2024-11-08 | 2,448 | 2,450 | 2,442 | 2,450 | 300 | 2,450 |
| 2024-11-07 | 2,445 | 2,450 | 2,440 | 2,440 | 1,100 | 2,440 |
| 2024-11-06 | 2,445 | 2,446 | 2,445 | 2,446 | 200 | 2,446 |
| 2024-11-05 | - | - | - | 2,429 | - | 2,429 |
| 2024-11-01 | 2,450 | 2,450 | 2,429 | 2,429 | 200 | 2,429 |
| 2024-10-31 | 2,470 | 2,470 | 2,470 | 2,470 | 1,900 | 2,470 |
| 2024-10-30 | 2,405 | 2,421 | 2,405 | 2,421 | 200 | 2,421 |
| 2024-10-29 | 2,398 | 2,400 | 2,381 | 2,400 | 700 | 2,400 |
| 2024-10-28 | 2,368 | 2,395 | 2,368 | 2,381 | 400 | 2,381 |
| 2024-10-25 | 2,362 | 2,362 | 2,362 | 2,362 | 300 | 2,362 |
| 2024-10-24 | - | - | - | 2,447 | - | 2,447 |
| 2024-10-23 | 2,400 | 2,447 | 2,400 | 2,447 | 200 | 2,447 |
| 2024-10-22 | - | - | - | 2,449 | - | 2,449 |
| 2024-10-21 | 2,450 | 2,451 | 2,449 | 2,449 | 2,500 | 2,449 |
| 2024-10-18 | 2,441 | 2,441 | 2,441 | 2,441 | 100 | 2,441 |
| 2024-10-17 | 2,390 | 2,441 | 2,390 | 2,441 | 700 | 2,441 |
| 2024-10-16 | 2,386 | 2,386 | 2,380 | 2,380 | 200 | 2,380 |
| 2024-10-15 | - | - | - | 2,388 | - | 2,388 |
| 2024-10-11 | - | - | - | 2,388 | - | 2,388 |
| 2024-10-10 | 2,369 | 2,388 | 2,369 | 2,388 | 2,500 | 2,388 |
| 2024-10-09 | 2,316 | 2,350 | 2,316 | 2,350 | 200 | 2,350 |
| 2024-10-08 | 2,345 | 2,345 | 2,304 | 2,304 | 400 | 2,304 |
| 2024-10-07 | - | - | - | 2,320 | - | 2,320 |
| 2024-10-04 | 2,320 | 2,320 | 2,320 | 2,320 | 300 | 2,320 |
| 2024-10-03 | 2,306 | 2,310 | 2,306 | 2,310 | 500 | 2,310 |
| 2024-10-02 | 2,305 | 2,319 | 2,305 | 2,319 | 200 | 2,319 |
| 2024-10-01 | 2,395 | 2,395 | 2,340 | 2,340 | 500 | 2,340 |
| 2024-09-30 | 2,395 | 2,395 | 2,395 | 2,395 | 2,800 | 2,395 |
| 2024-09-27 | 2,347 | 2,405 | 2,347 | 2,400 | 900 | 2,400 |
| 2024-09-26 | 2,380 | 2,410 | 2,332 | 2,332 | 1,000 | 2,332 |
| 2024-09-25 | 2,323 | 2,400 | 2,323 | 2,400 | 1,200 | 2,400 |
| 2024-09-24 | 2,315 | 2,335 | 2,315 | 2,335 | 300 | 2,335 |
| 2024-09-20 | 2,332 | 2,332 | 2,332 | 2,332 | 200 | 2,332 |
| 2024-09-19 | 2,332 | 2,332 | 2,300 | 2,300 | 300 | 2,300 |
| 2024-09-18 | 2,330 | 2,330 | 2,330 | 2,330 | 200 | 2,330 |
| 2024-09-17 | 2,305 | 2,305 | 2,300 | 2,300 | 200 | 2,300 |
| 2024-09-13 | - | - | - | 2,312 | - | 2,312 |
| 2024-09-12 | 2,351 | 2,351 | 2,309 | 2,312 | 300 | 2,312 |
| 2024-09-11 | 2,350 | 2,350 | 2,335 | 2,346 | 600 | 2,346 |
| 2024-09-10 | 2,467 | 2,467 | 2,407 | 2,440 | 1,500 | 2,440 |
| 2024-09-09 | 2,440 | 2,464 | 2,440 | 2,464 | 400 | 2,464 |
| 2024-09-06 | 2,375 | 2,390 | 2,375 | 2,390 | 200 | 2,390 |
| 2024-09-05 | - | - | - | 2,370 | - | 2,370 |
| 2024-09-04 | 2,395 | 2,395 | 2,370 | 2,370 | 600 | 2,370 |
| 2024-09-03 | - | - | - | 2,445 | - | 2,445 |
| 2024-09-02 | 2,485 | 2,485 | 2,435 | 2,445 | 1,700 | 2,445 |
| 2024-08-30 | 2,500 | 2,515 | 2,500 | 2,501 | 500 | 2,501 |
| 2024-08-29 | 2,505 | 2,520 | 2,470 | 2,505 | 2,500 | 2,505 |
| 2024-08-28 | 2,550 | 2,550 | 2,485 | 2,544 | 800 | 2,544 |
| 2024-08-27 | 2,538 | 2,553 | 2,538 | 2,553 | 400 | 2,553 |
| 2024-08-26 | 2,560 | 2,560 | 2,546 | 2,547 | 800 | 2,547 |
| 2024-08-23 | 2,500 | 2,560 | 2,500 | 2,560 | 2,400 | 2,560 |
| 2024-08-22 | 2,467 | 2,500 | 2,390 | 2,500 | 900 | 2,500 |
| 2024-08-21 | 2,467 | 2,467 | 2,467 | 2,467 | 100 | 2,467 |
| 2024-08-20 | 2,409 | 2,550 | 2,409 | 2,517 | 2,600 | 2,517 |
| 2024-08-19 | 2,318 | 2,400 | 2,318 | 2,398 | 1,100 | 2,398 |
| 2024-08-16 | 2,351 | 2,351 | 2,320 | 2,320 | 200 | 2,320 |
| 2024-08-15 | - | - | - | 2,351 | - | 2,351 |
| 2024-08-14 | 2,326 | 2,370 | 2,320 | 2,351 | 800 | 2,351 |
| 2024-08-13 | 2,399 | 2,399 | 2,287 | 2,325 | 2,200 | 2,325 |
| 2024-08-09 | 2,250 | 2,414 | 2,223 | 2,414 | 2,100 | 2,414 |
| 2024-08-08 | 2,300 | 2,300 | 2,300 | 2,300 | 100 | 2,300 |
| 2024-08-07 | 2,330 | 2,330 | 2,252 | 2,310 | 2,100 | 2,310 |
| 2024-08-06 | 2,175 | 2,297 | 2,175 | 2,252 | 1,000 | 2,252 |
| 2024-08-05 | 2,264 | 2,265 | 2,175 | 2,175 | 1,700 | 2,175 |
| 2024-08-02 | 2,414 | 2,414 | 2,414 | 2,414 | 100 | 2,414 |
| 2024-08-01 | 2,468 | 2,568 | 2,431 | 2,475 | 500 | 2,475 |
| 2024-07-31 | 2,600 | 2,600 | 2,402 | 2,463 | 12,500 | 2,463 |
| 2024-07-30 | 2,549 | 2,579 | 2,514 | 2,550 | 3,800 | 2,550 |
| 2024-07-29 | 2,472 | 2,586 | 2,472 | 2,539 | 6,300 | 2,539 |
| 2024-07-26 | 2,401 | 2,455 | 2,401 | 2,451 | 1,400 | 2,451 |
| 2024-07-25 | 2,340 | 2,390 | 2,340 | 2,390 | 1,400 | 2,390 |
| 2024-07-24 | 2,390 | 2,390 | 2,390 | 2,390 | 100 | 2,390 |
| 2024-07-23 | 2,336 | 2,389 | 2,336 | 2,375 | 2,600 | 2,375 |
| 2024-07-22 | 2,340 | 2,380 | 2,332 | 2,336 | 1,500 | 2,336 |
| 2024-07-19 | 2,358 | 2,408 | 2,358 | 2,390 | 800 | 2,390 |
| 2024-07-18 | 2,342 | 2,392 | 2,308 | 2,308 | 2,200 | 2,308 |
| 2024-07-17 | 2,439 | 2,440 | 2,439 | 2,439 | 1,300 | 2,439 |
| 2024-07-16 | 2,433 | 2,433 | 2,431 | 2,431 | 400 | 2,431 |
| 2024-07-12 | 2,413 | 2,439 | 2,383 | 2,439 | 1,200 | 2,439 |
| 2024-07-11 | 2,450 | 2,450 | 2,350 | 2,380 | 1,900 | 2,380 |
| 2024-07-10 | 2,449 | 2,449 | 2,365 | 2,430 | 12,900 | 2,430 |
| 2024-07-09 | 2,370 | 2,425 | 2,370 | 2,407 | 5,000 | 2,407 |
| 2024-07-08 | 2,330 | 2,361 | 2,330 | 2,355 | 3,000 | 2,355 |
| 2024-07-05 | 2,338 | 2,338 | 2,311 | 2,323 | 1,000 | 2,323 |
| 2024-07-04 | 2,333 | 2,340 | 2,333 | 2,335 | 1,200 | 2,335 |
| 2024-07-03 | 2,260 | 2,330 | 2,260 | 2,325 | 5,000 | 2,325 |
| 2024-07-02 | 2,330 | 2,330 | 2,290 | 2,290 | 2,300 | 2,290 |
| 2024-07-01 | 2,293 | 2,330 | 2,293 | 2,330 | 4,800 | 2,330 |
| 2024-06-28 | 2,235 | 2,266 | 2,225 | 2,248 | 3,000 | 2,248 |
| 2024-06-27 | 2,231 | 2,245 | 2,231 | 2,235 | 900 | 2,235 |
| 2024-06-26 | - | - | - | 2,242 | - | 2,242 |
| 2024-06-25 | 2,202 | 2,242 | 2,202 | 2,242 | 1,300 | 2,242 |
| 2024-06-24 | 2,196 | 2,196 | 2,196 | 2,196 | 100 | 2,196 |
| 2024-06-21 | 2,195 | 2,195 | 2,195 | 2,195 | 100 | 2,195 |
| 2024-06-20 | 2,179 | 2,217 | 2,178 | 2,194 | 600 | 2,194 |
| 2024-06-19 | 2,188 | 2,188 | 2,171 | 2,171 | 300 | 2,171 |
| 2024-06-18 | 2,192 | 2,208 | 2,189 | 2,208 | 700 | 2,208 |
| 2024-06-17 | 2,217 | 2,217 | 2,217 | 2,217 | 400 | 2,217 |
| 2024-06-14 | 2,191 | 2,218 | 2,191 | 2,217 | 1,100 | 2,217 |
| 2024-06-13 | 2,217 | 2,217 | 2,217 | 2,217 | 600 | 2,217 |
| 2024-06-12 | - | - | - | 2,217 | - | 2,217 |
| 2024-06-11 | 2,266 | 2,266 | 2,217 | 2,217 | 300 | 2,217 |
| 2024-06-10 | 2,315 | 2,315 | 2,266 | 2,266 | 1,300 | 2,266 |
| 2024-06-07 | 2,247 | 2,279 | 2,247 | 2,279 | 700 | 2,279 |
| 2024-06-06 | - | - | - | 2,200 | - | 2,200 |
| 2024-06-05 | 2,201 | 2,222 | 2,200 | 2,200 | 500 | 2,200 |
| 2024-06-04 | 2,200 | 2,200 | 2,200 | 2,200 | 100 | 2,200 |
| 2024-06-03 | 2,209 | 2,245 | 2,209 | 2,209 | 700 | 2,209 |
| 2024-05-31 | 2,205 | 2,205 | 2,201 | 2,201 | 2,400 | 2,201 |
| 2024-05-30 | 2,195 | 2,205 | 2,161 | 2,205 | 1,600 | 2,205 |
| 2024-05-29 | 2,212 | 2,212 | 2,212 | 2,212 | 200 | 2,212 |
| 2024-05-28 | 2,220 | 2,230 | 2,202 | 2,202 | 700 | 2,202 |
| 2024-05-27 | 2,190 | 2,240 | 2,190 | 2,220 | 300 | 2,220 |
| 2024-05-24 | 2,171 | 2,190 | 2,171 | 2,190 | 300 | 2,190 |
| 2024-05-23 | 2,211 | 2,211 | 2,187 | 2,190 | 2,200 | 2,190 |
| 2024-05-22 | 2,213 | 2,220 | 2,210 | 2,211 | 2,100 | 2,211 |
| 2024-05-21 | 2,214 | 2,214 | 2,214 | 2,214 | 100 | 2,214 |
| 2024-05-20 | 2,216 | 2,229 | 2,212 | 2,229 | 1,900 | 2,229 |
| 2024-05-17 | 2,259 | 2,259 | 2,212 | 2,225 | 2,300 | 2,225 |
| 2024-05-16 | 2,348 | 2,348 | 2,207 | 2,266 | 8,000 | 2,266 |
| 2024-05-15 | 2,435 | 2,448 | 2,435 | 2,448 | 1,500 | 2,448 |
| 2024-05-14 | 2,430 | 2,430 | 2,428 | 2,428 | 400 | 2,428 |
| 2024-05-13 | 2,430 | 2,430 | 2,400 | 2,430 | 2,300 | 2,430 |
| 2024-05-10 | 2,420 | 2,430 | 2,420 | 2,430 | 2,500 | 2,430 |
| 2024-05-09 | 2,429 | 2,435 | 2,380 | 2,407 | 2,100 | 2,407 |
| 2024-05-08 | 2,429 | 2,429 | 2,429 | 2,429 | 100 | 2,429 |
| 2024-05-07 | 2,429 | 2,429 | 2,429 | 2,429 | 500 | 2,429 |
| 2024-05-02 | 2,429 | 2,429 | 2,429 | 2,429 | 800 | 2,429 |
| 2024-05-01 | 2,424 | 2,431 | 2,424 | 2,431 | 1,100 | 2,431 |
| 2024-04-30 | 2,419 | 2,425 | 2,391 | 2,425 | 4,500 | 2,425 |
| 2024-04-26 | 2,372 | 2,402 | 2,372 | 2,386 | 900 | 2,386 |
| 2024-04-25 | 2,361 | 2,390 | 2,361 | 2,390 | 1,400 | 2,390 |
| 2024-04-24 | 2,375 | 2,385 | 2,361 | 2,366 | 900 | 2,366 |
| 2024-04-23 | 2,375 | 2,375 | 2,375 | 2,375 | 100 | 2,375 |
| 2024-04-22 | 2,379 | 2,414 | 2,379 | 2,414 | 8,500 | 2,414 |
| 2024-04-19 | 2,355 | 2,355 | 2,354 | 2,355 | 500 | 2,355 |
| 2024-04-18 | 2,380 | 2,380 | 2,360 | 2,360 | 400 | 2,360 |
| 2024-04-17 | 2,384 | 2,384 | 2,354 | 2,380 | 700 | 2,380 |
| 2024-04-16 | 2,394 | 2,394 | 2,379 | 2,380 | 300 | 2,380 |
| 2024-04-15 | 2,379 | 2,398 | 2,356 | 2,356 | 1,500 | 2,356 |
| 2024-04-12 | 2,382 | 2,382 | 2,382 | 2,382 | 200 | 2,382 |
| 2024-04-11 | 2,384 | 2,384 | 2,382 | 2,382 | 500 | 2,382 |
| 2024-04-10 | 2,381 | 2,385 | 2,350 | 2,385 | 2,800 | 2,385 |
| 2024-04-09 | 2,360 | 2,400 | 2,356 | 2,389 | 6,000 | 2,389 |
| 2024-04-08 | 2,348 | 2,392 | 2,332 | 2,350 | 4,600 | 2,350 |
| 2024-04-05 | 2,325 | 2,348 | 2,325 | 2,348 | 400 | 2,348 |
| 2024-04-04 | 2,323 | 2,325 | 2,323 | 2,325 | 600 | 2,325 |
| 2024-04-03 | 2,351 | 2,355 | 2,321 | 2,343 | 600 | 2,343 |
| 2024-04-02 | 2,398 | 2,398 | 2,352 | 2,352 | 1,000 | 2,352 |
| 2024-04-01 | 2,399 | 2,399 | 2,399 | 2,399 | 1,500 | 2,399 |
| 2024-03-29 | 2,378 | 2,396 | 2,373 | 2,396 | 1,900 | 2,396 |
| 2024-03-28 | 2,351 | 2,387 | 2,332 | 2,373 | 1,500 | 2,373 |
| 2024-03-27 | 2,330 | 2,440 | 2,330 | 2,397 | 3,500 | 2,397 |
| 2024-03-26 | 2,330 | 2,330 | 2,314 | 2,314 | 300 | 2,314 |
| 2024-03-25 | 2,317 | 2,330 | 2,291 | 2,330 | 2,800 | 2,330 |
| 2024-03-22 | 2,308 | 2,308 | 2,268 | 2,268 | 900 | 2,268 |
| 2024-03-21 | 2,257 | 2,300 | 2,257 | 2,300 | 4,600 | 2,300 |
| 2024-03-19 | 2,260 | 2,337 | 2,260 | 2,263 | 14,200 | 2,263 |
| 2024-03-18 | 2,260 | 2,260 | 2,253 | 2,255 | 800 | 2,255 |
| 2024-03-15 | 2,251 | 2,264 | 2,251 | 2,253 | 300 | 2,253 |
| 2024-03-14 | - | - | - | 2,251 | - | 2,251 |
| 2024-03-13 | 2,251 | 2,251 | 2,251 | 2,251 | 1,600 | 2,251 |
| 2024-03-12 | 2,260 | 2,260 | 2,260 | 2,260 | 100 | 2,260 |
| 2024-03-11 | 2,278 | 2,280 | 2,259 | 2,279 | 2,600 | 2,279 |
| 2024-03-08 | 2,271 | 2,278 | 2,258 | 2,278 | 900 | 2,278 |
| 2024-03-07 | 2,280 | 2,280 | 2,266 | 2,271 | 400 | 2,271 |
| 2024-03-06 | 2,280 | 2,295 | 2,261 | 2,261 | 2,600 | 2,261 |
| 2024-03-05 | 2,253 | 2,280 | 2,253 | 2,280 | 1,000 | 2,280 |
| 2024-03-04 | 2,240 | 2,340 | 2,240 | 2,262 | 4,000 | 2,262 |
| 2024-03-01 | 2,230 | 2,230 | 2,230 | 2,230 | 300 | 2,230 |
| 2024-02-29 | 2,245 | 2,245 | 2,245 | 2,245 | 1,400 | 2,245 |
| 2024-02-28 | 2,243 | 2,259 | 2,223 | 2,235 | 1,600 | 2,235 |
| 2024-02-27 | 2,265 | 2,265 | 2,240 | 2,263 | 800 | 2,263 |
| 2024-02-26 | 2,246 | 2,290 | 2,220 | 2,220 | 3,700 | 2,220 |
| 2024-02-22 | 2,279 | 2,279 | 2,243 | 2,243 | 300 | 2,243 |
| 2024-02-21 | 2,280 | 2,280 | 2,280 | 2,280 | 800 | 2,280 |
| 2024-02-20 | 2,279 | 2,279 | 2,230 | 2,270 | 1,600 | 2,270 |
| 2024-02-19 | 2,260 | 2,280 | 2,201 | 2,279 | 4,000 | 2,279 |
| 2024-02-16 | 2,223 | 2,300 | 2,222 | 2,260 | 1,000 | 2,260 |
| 2024-02-15 | 2,255 | 2,255 | 2,224 | 2,224 | 2,000 | 2,224 |
| 2024-02-14 | 2,320 | 2,320 | 2,245 | 2,245 | 1,900 | 2,245 |
| 2024-02-13 | 2,320 | 2,337 | 2,312 | 2,320 | 2,900 | 2,320 |
| 2024-02-09 | 2,300 | 2,320 | 2,300 | 2,320 | 1,400 | 2,320 |
| 2024-02-08 | 2,320 | 2,320 | 2,285 | 2,288 | 700 | 2,288 |
| 2024-02-07 | 2,321 | 2,321 | 2,321 | 2,321 | 500 | 2,321 |
| 2024-02-06 | 2,290 | 2,297 | 2,290 | 2,297 | 300 | 2,297 |
| 2024-02-05 | 2,294 | 2,294 | 2,290 | 2,290 | 600 | 2,290 |
| 2024-02-02 | 2,294 | 2,294 | 2,294 | 2,294 | 700 | 2,294 |
| 2024-02-01 | 2,315 | 2,349 | 2,306 | 2,306 | 2,200 | 2,306 |
| 2024-01-31 | 2,342 | 2,342 | 2,310 | 2,336 | 2,000 | 2,336 |
| 2024-01-30 | 2,333 | 2,333 | 2,290 | 2,323 | 1,400 | 2,323 |
| 2024-01-29 | 2,396 | 2,396 | 2,290 | 2,308 | 4,300 | 2,308 |
| 2024-01-26 | 2,271 | 2,296 | 2,271 | 2,296 | 700 | 2,296 |
| 2024-01-25 | 2,269 | 2,300 | 2,261 | 2,264 | 900 | 2,264 |
| 2024-01-24 | 2,272 | 2,282 | 2,251 | 2,282 | 1,000 | 2,282 |
| 2024-01-23 | 2,250 | 2,272 | 2,220 | 2,272 | 4,100 | 2,272 |
| 2024-01-22 | 2,237 | 2,240 | 2,200 | 2,213 | 2,100 | 2,213 |
| 2024-01-19 | 2,260 | 2,260 | 2,237 | 2,237 | 400 | 2,237 |
| 2024-01-18 | 2,260 | 2,266 | 2,232 | 2,266 | 900 | 2,266 |
| 2024-01-17 | 2,260 | 2,260 | 2,250 | 2,250 | 1,700 | 2,250 |
| 2024-01-16 | 2,263 | 2,263 | 2,260 | 2,260 | 300 | 2,260 |
| 2024-01-15 | 2,270 | 2,270 | 2,241 | 2,242 | 4,300 | 2,242 |
| 2024-01-12 | 2,261 | 2,270 | 2,261 | 2,269 | 400 | 2,269 |
| 2024-01-11 | 2,260 | 2,270 | 2,260 | 2,260 | 4,200 | 2,260 |
| 2024-01-10 | 2,260 | 2,350 | 2,200 | 2,261 | 10,600 | 2,261 |
| 2024-01-09 | 2,258 | 2,260 | 2,244 | 2,255 | 3,100 | 2,255 |
| 2024-01-05 | 2,212 | 2,254 | 2,212 | 2,254 | 3,300 | 2,254 |
| 2024-01-04 | 2,244 | 2,256 | 2,232 | 2,232 | 4,300 | 2,232 |
分割・併合履歴 ： なし
