6824 新コスモス電機(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-03 | 2,500 | 2,541 | 2,491 | 2,491 | 400 | 2,491 |
| 2025-04-02 | 2,480 | 2,480 | 2,480 | 2,480 | 100 | 2,480 |
| 2025-04-01 | 2,479 | 2,479 | 2,479 | 2,479 | 100 | 2,479 |
| 2025-03-31 | 2,527 | 2,527 | 2,527 | 2,527 | 1,500 | 2,527 |
| 2025-03-28 | 2,471 | 2,549 | 2,471 | 2,530 | 1,300 | 2,530 |
| 2025-03-27 | 2,511 | 2,512 | 2,511 | 2,512 | 700 | 2,512 |
| 2025-03-26 | 2,542 | 2,542 | 2,511 | 2,511 | 1,800 | 2,511 |
| 2025-03-25 | 2,542 | 2,542 | 2,542 | 2,542 | 200 | 2,542 |
| 2025-03-24 | 2,565 | 2,565 | 2,540 | 2,540 | 900 | 2,540 |
| 2025-03-21 | 2,610 | 2,610 | 2,564 | 2,564 | 4,000 | 2,564 |
| 2025-03-19 | 2,608 | 2,618 | 2,578 | 2,580 | 1,500 | 2,580 |
| 2025-03-18 | 2,600 | 2,601 | 2,590 | 2,591 | 1,200 | 2,591 |
| 2025-03-17 | 2,597 | 2,599 | 2,597 | 2,599 | 400 | 2,599 |
| 2025-03-14 | 2,563 | 2,585 | 2,563 | 2,585 | 600 | 2,585 |
| 2025-03-13 | 2,585 | 2,600 | 2,575 | 2,575 | 1,000 | 2,575 |
| 2025-03-12 | 2,635 | 2,635 | 2,635 | 2,635 | 200 | 2,635 |
| 2025-03-11 | 2,567 | 2,600 | 2,557 | 2,600 | 2,300 | 2,600 |
| 2025-03-10 | 2,590 | 2,698 | 2,571 | 2,592 | 7,600 | 2,592 |
| 2025-03-07 | 2,570 | 2,605 | 2,565 | 2,605 | 2,100 | 2,605 |
| 2025-03-06 | 2,600 | 2,631 | 2,561 | 2,599 | 3,800 | 2,599 |
| 2025-03-05 | 2,598 | 2,623 | 2,598 | 2,600 | 1,500 | 2,600 |
| 2025-03-04 | 2,620 | 2,648 | 2,555 | 2,570 | 1,500 | 2,570 |
| 2025-03-03 | 2,609 | 2,626 | 2,609 | 2,620 | 1,800 | 2,620 |
| 2025-02-28 | 2,612 | 2,620 | 2,600 | 2,620 | 4,400 | 2,620 |
| 2025-02-27 | 2,670 | 2,689 | 2,647 | 2,647 | 1,400 | 2,647 |
| 2025-02-26 | 2,780 | 2,780 | 2,689 | 2,689 | 1,400 | 2,689 |
| 2025-02-25 | 2,740 | 2,790 | 2,740 | 2,790 | 800 | 2,790 |
| 2025-02-21 | 2,790 | 2,790 | 2,790 | 2,790 | 200 | 2,790 |
| 2025-02-20 | 2,820 | 2,820 | 2,773 | 2,773 | 200 | 2,773 |
| 2025-02-19 | 2,820 | 2,820 | 2,820 | 2,820 | 100 | 2,820 |
| 2025-02-18 | 2,860 | 2,860 | 2,854 | 2,854 | 500 | 2,854 |
| 2025-02-17 | 2,695 | 2,889 | 2,695 | 2,889 | 1,800 | 2,889 |
| 2025-02-14 | 2,898 | 2,899 | 2,889 | 2,895 | 2,800 | 2,895 |
| 2025-02-13 | 2,882 | 2,890 | 2,882 | 2,890 | 800 | 2,890 |
| 2025-02-12 | 2,785 | 2,850 | 2,785 | 2,850 | 400 | 2,850 |
| 2025-02-10 | 2,900 | 2,900 | 2,781 | 2,781 | 4,600 | 2,781 |
| 2025-02-07 | 2,820 | 2,950 | 2,820 | 2,950 | 2,600 | 2,950 |
| 2025-02-06 | 2,797 | 2,830 | 2,797 | 2,810 | 800 | 2,810 |
| 2025-02-05 | 2,828 | 2,880 | 2,810 | 2,810 | 2,000 | 2,810 |
| 2025-02-04 | 2,790 | 2,828 | 2,778 | 2,828 | 900 | 2,828 |
| 2025-02-03 | 2,870 | 2,870 | 2,815 | 2,815 | 300 | 2,815 |
| 2025-01-31 | 2,872 | 2,872 | 2,824 | 2,824 | 1,900 | 2,824 |
| 2025-01-30 | - | - | - | 2,815 | - | 2,815 |
| 2025-01-29 | 2,764 | 2,815 | 2,720 | 2,815 | 2,900 | 2,815 |
| 2025-01-28 | 2,729 | 2,776 | 2,729 | 2,770 | 1,800 | 2,770 |
| 2025-01-27 | 2,780 | 2,800 | 2,780 | 2,800 | 300 | 2,800 |
| 2025-01-24 | 2,770 | 2,770 | 2,769 | 2,770 | 700 | 2,770 |
| 2025-01-23 | 2,740 | 2,740 | 2,735 | 2,735 | 200 | 2,735 |
| 2025-01-22 | - | - | - | 2,700 | - | 2,700 |
| 2025-01-21 | 2,708 | 2,708 | 2,670 | 2,700 | 1,500 | 2,700 |
| 2025-01-20 | 2,689 | 2,722 | 2,689 | 2,720 | 3,300 | 2,720 |
| 2025-01-17 | - | - | - | 2,650 | - | 2,650 |
| 2025-01-16 | 2,650 | 2,650 | 2,650 | 2,650 | 100 | 2,650 |
| 2025-01-15 | 2,651 | 2,651 | 2,650 | 2,650 | 200 | 2,650 |
| 2025-01-14 | 2,660 | 2,660 | 2,660 | 2,660 | 100 | 2,660 |
| 2025-01-10 | 2,650 | 2,660 | 2,618 | 2,660 | 1,800 | 2,660 |
| 2025-01-09 | 2,669 | 2,670 | 2,665 | 2,670 | 800 | 2,670 |
| 2025-01-08 | 2,679 | 2,680 | 2,670 | 2,670 | 900 | 2,670 |
| 2025-01-07 | 2,700 | 2,700 | 2,700 | 2,700 | 200 | 2,700 |
| 2025-01-06 | 2,703 | 2,749 | 2,670 | 2,670 | 4,100 | 2,670 |
分割・併合履歴 ： なし