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
2024-04-182,3802,3802,3602,3604002,360
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