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
2024-12-062,4952,5702,4952,5709002,570
2024-12-052,5452,5452,5142,5143002,514
2024-12-042,5702,6002,4602,4953,6002,495
2024-12-032,5172,6052,5172,6053002,605
2024-12-022,4912,4912,4912,4911,4002,491
2024-11-292,4852,4902,4512,4901,3002,490
2024-11-282,4812,4812,4812,4814002,481
2024-11-272,4752,4752,4752,4752,0002,475
2024-11-262,5202,5202,4952,4953002,495
2024-11-252,5202,5352,5202,5203002,520
2024-11-222,5202,5202,5202,5202002,520
2024-11-212,5082,5192,4922,4921,1002,492
2024-11-202,5582,5582,5582,5581002,558
2024-11-192,5502,5502,5502,5501002,550
2024-11-182,5502,5502,5002,5502,5002,550
2024-11-152,5532,6102,5332,6101,5002,610
2024-11-142,5532,6302,5522,5533,3002,553
2024-11-132,5102,5502,4942,5501,3002,550
2024-11-122,5162,5902,4992,5506,0002,550
2024-11-112,4502,4502,4342,4501,8002,450
2024-11-082,4482,4502,4422,4503002,450
2024-11-072,4452,4502,4402,4401,1002,440
2024-11-062,4452,4462,4452,4462002,446
2024-11-05---2,429-2,429
2024-11-012,4502,4502,4292,4292002,429
2024-10-312,4702,4702,4702,4701,9002,470
2024-10-302,4052,4212,4052,4212002,421
2024-10-292,3982,4002,3812,4007002,400
2024-10-282,3682,3952,3682,3814002,381
2024-10-252,3622,3622,3622,3623002,362
2024-10-24---2,447-2,447
2024-10-232,4002,4472,4002,4472002,447
2024-10-22---2,449-2,449
2024-10-212,4502,4512,4492,4492,5002,449
2024-10-182,4412,4412,4412,4411002,441
2024-10-172,3902,4412,3902,4417002,441
2024-10-162,3862,3862,3802,3802002,380
2024-10-15---2,388-2,388
2024-10-11---2,388-2,388
2024-10-102,3692,3882,3692,3882,5002,388
2024-10-092,3162,3502,3162,3502002,350
2024-10-082,3452,3452,3042,3044002,304
2024-10-07---2,320-2,320
2024-10-042,3202,3202,3202,3203002,320
2024-10-032,3062,3102,3062,3105002,310
2024-10-022,3052,3192,3052,3192002,319
2024-10-012,3952,3952,3402,3405002,340
2024-09-302,3952,3952,3952,3952,8002,395
2024-09-272,3472,4052,3472,4009002,400
2024-09-262,3802,4102,3322,3321,0002,332
2024-09-252,3232,4002,3232,4001,2002,400
2024-09-242,3152,3352,3152,3353002,335
2024-09-202,3322,3322,3322,3322002,332
2024-09-192,3322,3322,3002,3003002,300
2024-09-182,3302,3302,3302,3302002,330
2024-09-172,3052,3052,3002,3002002,300
2024-09-13---2,312-2,312
2024-09-122,3512,3512,3092,3123002,312
2024-09-112,3502,3502,3352,3466002,346
2024-09-102,4672,4672,4072,4401,5002,440
2024-09-092,4402,4642,4402,4644002,464
2024-09-062,3752,3902,3752,3902002,390
2024-09-05---2,370-2,370
2024-09-042,3952,3952,3702,3706002,370
2024-09-03---2,445-2,445
2024-09-022,4852,4852,4352,4451,7002,445
2024-08-302,5002,5152,5002,5015002,501
2024-08-292,5052,5202,4702,5052,5002,505
2024-08-282,5502,5502,4852,5448002,544
2024-08-272,5382,5532,5382,5534002,553
2024-08-262,5602,5602,5462,5478002,547
2024-08-232,5002,5602,5002,5602,4002,560
2024-08-222,4672,5002,3902,5009002,500
2024-08-212,4672,4672,4672,4671002,467
2024-08-202,4092,5502,4092,5172,6002,517
2024-08-192,3182,4002,3182,3981,1002,398
2024-08-162,3512,3512,3202,3202002,320
2024-08-15---2,351-2,351
2024-08-142,3262,3702,3202,3518002,351
2024-08-132,3992,3992,2872,3252,2002,325
2024-08-092,2502,4142,2232,4142,1002,414
2024-08-082,3002,3002,3002,3001002,300
2024-08-072,3302,3302,2522,3102,1002,310
2024-08-062,1752,2972,1752,2521,0002,252
2024-08-052,2642,2652,1752,1751,7002,175
2024-08-022,4142,4142,4142,4141002,414
2024-08-012,4682,5682,4312,4755002,475
2024-07-312,6002,6002,4022,46312,5002,463
2024-07-302,5492,5792,5142,5503,8002,550
2024-07-292,4722,5862,4722,5396,3002,539
2024-07-262,4012,4552,4012,4511,4002,451
2024-07-252,3402,3902,3402,3901,4002,390
2024-07-242,3902,3902,3902,3901002,390
2024-07-232,3362,3892,3362,3752,6002,375
2024-07-222,3402,3802,3322,3361,5002,336
2024-07-192,3582,4082,3582,3908002,390
2024-07-182,3422,3922,3082,3082,2002,308
2024-07-172,4392,4402,4392,4391,3002,439
2024-07-162,4332,4332,4312,4314002,431
2024-07-122,4132,4392,3832,4391,2002,439
2024-07-112,4502,4502,3502,3801,9002,380
2024-07-102,4492,4492,3652,43012,9002,430
2024-07-092,3702,4252,3702,4075,0002,407
2024-07-082,3302,3612,3302,3553,0002,355
2024-07-052,3382,3382,3112,3231,0002,323
2024-07-042,3332,3402,3332,3351,2002,335
2024-07-032,2602,3302,2602,3255,0002,325
2024-07-022,3302,3302,2902,2902,3002,290
2024-07-012,2932,3302,2932,3304,8002,330
2024-06-282,2352,2662,2252,2483,0002,248
2024-06-272,2312,2452,2312,2359002,235
2024-06-26---2,242-2,242
2024-06-252,2022,2422,2022,2421,3002,242
2024-06-242,1962,1962,1962,1961002,196
2024-06-212,1952,1952,1952,1951002,195
2024-06-202,1792,2172,1782,1946002,194
2024-06-192,1882,1882,1712,1713002,171
2024-06-182,1922,2082,1892,2087002,208
2024-06-172,2172,2172,2172,2174002,217
2024-06-142,1912,2182,1912,2171,1002,217
2024-06-132,2172,2172,2172,2176002,217
2024-06-12---2,217-2,217
2024-06-112,2662,2662,2172,2173002,217
2024-06-102,3152,3152,2662,2661,3002,266
2024-06-072,2472,2792,2472,2797002,279
2024-06-06---2,200-2,200
2024-06-052,2012,2222,2002,2005002,200
2024-06-042,2002,2002,2002,2001002,200
2024-06-032,2092,2452,2092,2097002,209
2024-05-312,2052,2052,2012,2012,4002,201
2024-05-302,1952,2052,1612,2051,6002,205
2024-05-292,2122,2122,2122,2122002,212
2024-05-282,2202,2302,2022,2027002,202
2024-05-272,1902,2402,1902,2203002,220
2024-05-242,1712,1902,1712,1903002,190
2024-05-232,2112,2112,1872,1902,2002,190
2024-05-222,2132,2202,2102,2112,1002,211
2024-05-212,2142,2142,2142,2141002,214
2024-05-202,2162,2292,2122,2291,9002,229
2024-05-172,2592,2592,2122,2252,3002,225
2024-05-162,3482,3482,2072,2668,0002,266
2024-05-152,4352,4482,4352,4481,5002,448
2024-05-142,4302,4302,4282,4284002,428
2024-05-132,4302,4302,4002,4302,3002,430
2024-05-102,4202,4302,4202,4302,5002,430
2024-05-092,4292,4352,3802,4072,1002,407
2024-05-082,4292,4292,4292,4291002,429
2024-05-072,4292,4292,4292,4295002,429
2024-05-022,4292,4292,4292,4298002,429
2024-05-012,4242,4312,4242,4311,1002,431
2024-04-302,4192,4252,3912,4254,5002,425
2024-04-262,3722,4022,3722,3869002,386
2024-04-252,3612,3902,3612,3901,4002,390
2024-04-242,3752,3852,3612,3669002,366
2024-04-232,3752,3752,3752,3751002,375
2024-04-222,3792,4142,3792,4148,5002,414
2024-04-192,3552,3552,3542,3555002,355
2024-04-182,3802,3802,3602,3604002,360
2024-04-172,3842,3842,3542,3807002,380
2024-04-162,3942,3942,3792,3803002,380
2024-04-152,3792,3982,3562,3561,5002,356
2024-04-122,3822,3822,3822,3822002,382
2024-04-112,3842,3842,3822,3825002,382
2024-04-102,3812,3852,3502,3852,8002,385
2024-04-092,3602,4002,3562,3896,0002,389
2024-04-082,3482,3922,3322,3504,6002,350
2024-04-052,3252,3482,3252,3484002,348
2024-04-042,3232,3252,3232,3256002,325
2024-04-032,3512,3552,3212,3436002,343
2024-04-022,3982,3982,3522,3521,0002,352
2024-04-012,3992,3992,3992,3991,5002,399
2024-03-292,3782,3962,3732,3961,9002,396
2024-03-282,3512,3872,3322,3731,5002,373
2024-03-272,3302,4402,3302,3973,5002,397
2024-03-262,3302,3302,3142,3143002,314
2024-03-252,3172,3302,2912,3302,8002,330
2024-03-222,3082,3082,2682,2689002,268
2024-03-212,2572,3002,2572,3004,6002,300
2024-03-192,2602,3372,2602,26314,2002,263
2024-03-182,2602,2602,2532,2558002,255
2024-03-152,2512,2642,2512,2533002,253
2024-03-14---2,251-2,251
2024-03-132,2512,2512,2512,2511,6002,251
2024-03-122,2602,2602,2602,2601002,260
2024-03-112,2782,2802,2592,2792,6002,279
2024-03-082,2712,2782,2582,2789002,278
2024-03-072,2802,2802,2662,2714002,271
2024-03-062,2802,2952,2612,2612,6002,261
2024-03-052,2532,2802,2532,2801,0002,280
2024-03-042,2402,3402,2402,2624,0002,262
2024-03-012,2302,2302,2302,2303002,230
2024-02-292,2452,2452,2452,2451,4002,245
2024-02-282,2432,2592,2232,2351,6002,235
2024-02-272,2652,2652,2402,2638002,263
2024-02-262,2462,2902,2202,2203,7002,220
2024-02-222,2792,2792,2432,2433002,243
2024-02-212,2802,2802,2802,2808002,280
2024-02-202,2792,2792,2302,2701,6002,270
2024-02-192,2602,2802,2012,2794,0002,279
2024-02-162,2232,3002,2222,2601,0002,260
2024-02-152,2552,2552,2242,2242,0002,224
2024-02-142,3202,3202,2452,2451,9002,245
2024-02-132,3202,3372,3122,3202,9002,320
2024-02-092,3002,3202,3002,3201,4002,320
2024-02-082,3202,3202,2852,2887002,288
2024-02-072,3212,3212,3212,3215002,321
2024-02-062,2902,2972,2902,2973002,297
2024-02-052,2942,2942,2902,2906002,290
2024-02-022,2942,2942,2942,2947002,294
2024-02-012,3152,3492,3062,3062,2002,306
2024-01-312,3422,3422,3102,3362,0002,336
2024-01-302,3332,3332,2902,3231,4002,323
2024-01-292,3962,3962,2902,3084,3002,308
2024-01-262,2712,2962,2712,2967002,296
2024-01-252,2692,3002,2612,2649002,264
2024-01-242,2722,2822,2512,2821,0002,282
2024-01-232,2502,2722,2202,2724,1002,272
2024-01-222,2372,2402,2002,2132,1002,213
2024-01-192,2602,2602,2372,2374002,237
2024-01-182,2602,2662,2322,2669002,266
2024-01-172,2602,2602,2502,2501,7002,250
2024-01-162,2632,2632,2602,2603002,260
2024-01-152,2702,2702,2412,2424,3002,242
2024-01-122,2612,2702,2612,2694002,269
2024-01-112,2602,2702,2602,2604,2002,260
2024-01-102,2602,3502,2002,26110,6002,261
2024-01-092,2582,2602,2442,2553,1002,255
2024-01-052,2122,2542,2122,2543,3002,254
2024-01-042,2442,2562,2322,2324,3002,232

分割・併合履歴 : なし