1. HOME >
  2. 株価時系列 >
  3. 6824 >
  4. 2019年

6824 新コスモス電機(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6681,6861,6681,6851,3001,685
2019-12-271,6681,6731,6681,6683001,668
2019-12-261,6501,6561,6501,6561,1001,656
2019-12-25---1,659-1,659
2019-12-241,6501,6591,6481,6591,5001,659
2019-12-231,6261,6451,6261,6364,9001,636
2019-12-201,6661,6661,6661,6661001,666
2019-12-191,6781,6781,6781,6781001,678
2019-12-181,6861,6861,6861,6861001,686
2019-12-171,6891,6891,6891,6891001,689
2019-12-161,6561,6561,6561,6561001,656
2019-12-131,7181,7181,6501,6502,2001,650
2019-12-121,7191,7191,6861,6974001,697
2019-12-11---1,700-1,700
2019-12-101,7141,7141,6911,7005,8001,700
2019-12-091,6931,7091,6931,7002,9001,700
2019-12-061,6821,6851,6821,6856001,685
2019-12-051,6821,6821,6821,6821001,682
2019-12-041,6701,6701,6701,6701,0001,670
2019-12-031,6741,6741,6721,6726001,672
2019-12-021,6941,6941,6711,6723,9001,672
2019-11-291,6791,6851,6791,6858001,685
2019-11-281,6491,6891,6491,6791,1001,679
2019-11-271,6451,6491,6441,6496001,649
2019-11-261,6281,6281,6281,6283001,628
2019-11-251,6321,6401,6301,6302,8001,630
2019-11-22---1,630-1,630
2019-11-21---1,630-1,630
2019-11-20---1,630-1,630
2019-11-191,6441,6441,6301,6302,2001,630
2019-11-181,6511,6551,6511,6552001,655
2019-11-15---1,655-1,655
2019-11-141,6551,6551,6551,6551001,655
2019-11-131,6521,6521,6521,6521001,652
2019-11-121,6701,6701,6501,6501,1001,650
2019-11-111,6671,6801,6561,6562,5001,656
2019-11-081,6311,6341,6311,6349001,634
2019-11-071,6211,6211,6211,6215001,621
2019-11-061,6211,6251,6201,6203,4001,620
2019-11-051,6201,6301,6101,6102,4001,610
2019-11-011,6101,6101,6101,6101,2001,610
2019-10-311,6201,6281,6201,6205,4001,620
2019-10-301,6451,6531,6201,6281,6001,628
2019-10-291,6211,6401,6211,6408001,640
2019-10-281,6321,6341,6171,6171,3001,617
2019-10-251,5901,6051,5901,6052001,605
2019-10-24---1,604-1,604
2019-10-231,5921,6091,5921,6046001,604
2019-10-211,6071,6131,6071,6131,6001,613
2019-10-181,5491,6291,5491,6194001,619
2019-10-171,5901,5901,5451,5451,5001,545
2019-10-161,5901,5901,5901,5902001,590
2019-10-151,6101,6101,5901,5902,1001,590
2019-10-111,6251,6251,6211,6211,3001,621
2019-10-101,6261,6351,6251,6251,7001,625
2019-10-091,6101,6131,6101,6133001,613
2019-10-081,5881,5881,5811,5835,0001,583
2019-10-071,5891,6081,5851,5851,2001,585
2019-10-041,5751,5751,5591,5594,8001,559
2019-10-031,5891,5901,5651,5652,0001,565
2019-10-021,5731,5891,5731,5894001,589
2019-10-011,6941,6941,6001,6004,0001,600
2019-09-301,6531,6601,6531,6601,9001,660
2019-09-271,6381,6391,6201,6204,8001,620
2019-09-261,6171,6201,6171,6184001,618
2019-09-251,6321,6321,6321,6326001,632
2019-09-241,6301,6381,6301,6301,0001,630
2019-09-201,6301,6411,6301,6303,6001,630
2019-09-191,6411,6421,6311,6394,4001,639
2019-09-18---1,652-1,652
2019-09-171,6521,6521,6521,6521001,652
2019-09-131,6121,6121,6121,6122001,612
2019-09-121,6201,6281,6201,6211,5001,621
2019-09-111,6361,6371,5881,6162,0001,616
2019-09-101,6591,6591,6391,6464,5001,646
2019-09-091,6261,6261,6261,6268001,626
2019-09-061,6141,6141,6141,6142001,614
2019-09-051,6001,6201,5971,6202,6001,620
2019-09-041,5881,5891,5881,5881,1001,588
2019-09-031,5901,5901,5881,5881,4001,588
2019-09-021,5691,6081,5431,5926,2001,592
2019-08-301,5061,5551,5061,5431,9001,543
2019-08-291,5251,5311,4911,5062,1001,506
2019-08-281,5651,5651,5251,5253,2001,525
2019-08-271,5651,5761,5601,5652,9001,565
2019-08-261,5491,5601,5451,5601,3001,560
2019-08-231,5391,5561,5391,5569001,556
2019-08-221,5521,5521,5241,5242001,524
2019-08-211,5451,5531,5451,5529001,552
2019-08-201,5851,5851,5851,5851001,585
2019-08-191,6051,6051,5901,5901,1001,590
2019-08-161,6001,6001,5991,5993001,599
2019-08-151,5981,6051,5921,6051,0001,605
2019-08-141,6391,6391,5981,5981,2001,598
2019-08-131,6791,6791,6381,6382,0001,638
2019-08-091,6641,6651,6481,6501,4001,650
2019-08-081,6501,6501,6501,6501001,650
2019-08-071,6881,6881,6481,6553001,655
2019-08-061,6741,6761,6481,6486001,648
2019-08-051,7301,7301,6221,6751,5001,675
2019-08-021,7151,7161,7001,7161,4001,716
2019-08-011,7251,7531,7101,7158,0001,715
2019-07-311,6811,7151,6811,71515,8001,715
2019-07-301,7031,7151,6931,7154,9001,715
2019-07-291,6991,7001,6781,6997,1001,699
2019-07-261,7101,7101,7001,7002,1001,700
2019-07-251,6951,7101,6881,7105,8001,710
2019-07-241,7001,7011,7001,7007,1001,700
2019-07-231,6861,7221,6851,7005,1001,700
2019-07-221,6701,6931,6701,6811,7001,681
2019-07-191,6701,6791,6701,6792001,679
2019-07-181,6711,6711,6711,6712001,671
2019-07-171,7001,7111,7001,7112,7001,711
2019-07-161,6801,7001,6601,7002,3001,700
2019-07-121,6801,7001,6631,7004,7001,700
2019-07-111,6801,6801,6801,6802001,680
2019-07-101,6551,6801,6551,68013,3001,680
2019-07-091,6971,7001,6751,6873,9001,687
2019-07-081,6901,7001,6861,6983,2001,698
2019-07-051,6841,6841,6841,6846001,684
2019-07-041,6561,6571,6491,6511,4001,651
2019-07-031,6401,6531,6401,6431,7001,643
2019-07-021,6511,6621,6371,6405,0001,640
2019-07-011,6701,6701,6591,6593,2001,659
2019-06-281,6421,6731,6421,6472,0001,647
2019-06-271,6311,6501,6311,6426001,642
2019-06-26---1,631-1,631
2019-06-251,6531,6531,6311,6311,3001,631
2019-06-241,6401,6501,6391,6501,6001,650
2019-06-211,6361,6411,6351,6401,0001,640
2019-06-201,6001,6001,5801,5989001,598
2019-06-191,5801,5911,5801,5801,7001,580
2019-06-181,5851,5851,5851,5855001,585
2019-06-171,5851,5991,5241,5852,9001,585
2019-06-141,5801,5801,5771,5771,0001,577
2019-06-13---1,563-1,563
2019-06-121,6001,6281,5631,5631,5001,563
2019-06-111,6001,6101,5931,5942,1001,594
2019-06-101,5971,6041,5951,6002,9001,600
2019-06-071,5671,5751,5671,5757001,575
2019-06-061,5491,5501,5481,5502,1001,550
2019-06-051,5511,5511,5361,5361,3001,536
2019-06-041,5511,5571,5451,5457001,545
2019-06-031,5511,5511,5511,5513001,551
2019-05-311,5501,5501,5421,5504,1001,550
2019-05-301,5751,6071,5751,5901,7001,590
2019-05-291,5721,5721,5701,5728001,572
2019-05-281,5381,5721,5381,5729001,572
2019-05-271,5201,5611,5201,5311,5001,531
2019-05-241,5341,5391,5111,5118001,511
2019-05-231,5401,5401,5401,5401001,540
2019-05-221,5051,5451,5051,5457001,545
2019-05-211,5051,5051,4901,4907001,490
2019-05-201,5091,5091,5091,5091001,509
2019-05-171,4981,5091,4961,5096,2001,509
2019-05-161,5581,5601,5581,5605001,560
2019-05-151,5381,5501,5381,5502001,550
2019-05-141,4861,5481,4561,5303,5001,530
2019-05-131,6691,6861,6691,6862001,686
2019-05-101,6961,6961,6561,6791,9001,679
2019-05-091,6601,7081,6601,7081,8001,708
2019-05-081,6601,6601,6601,6601001,660
2019-05-071,7101,7251,6601,6604,0001,660
2019-04-261,6851,7151,6731,7151,4001,715
2019-04-251,6911,7001,6911,6955001,695
2019-04-241,7181,7181,7061,7061,5001,706
2019-04-231,6901,7001,6901,7001,5001,700
2019-04-22---1,680-1,680
2019-04-191,6801,6801,6801,6801001,680
2019-04-181,6711,6711,6711,6711001,671
2019-04-17---1,700-1,700
2019-04-16---1,700-1,700
2019-04-15---1,700-1,700
2019-04-121,7001,7001,7001,7001001,700
2019-04-111,6791,7001,6651,7001,8001,700
2019-04-101,7161,7161,6471,6862,6001,686
2019-04-091,7291,7301,7161,7202,8001,720
2019-04-081,7281,7281,7241,7244001,724
2019-04-05---1,716-1,716
2019-04-04---1,716-1,716
2019-04-031,7161,7161,7161,7162001,716
2019-04-021,7011,7011,7001,7002001,700
2019-04-011,7651,7651,7651,7652,9001,765
2019-03-291,7061,7361,7061,7361,5001,736
2019-03-281,7001,7001,7001,7009001,700
2019-03-271,6751,6761,6751,6762001,676
2019-03-261,7001,7001,6751,6752001,675
2019-03-25---1,740-1,740
2019-03-221,7221,7401,7201,7402,6001,740
2019-03-201,7201,7231,7201,7231,6001,723
2019-03-191,7201,7291,7201,7202,4001,720
2019-03-181,7081,7281,7081,7281,1001,728
2019-03-151,7001,7101,6991,7102,8001,710
2019-03-141,6501,6701,6501,6557001,655
2019-03-131,6551,6561,6551,6553001,655
2019-03-12---1,670-1,670
2019-03-111,7141,7141,6701,6701,9001,670
2019-03-081,6701,7001,6541,7001,0001,700
2019-03-071,6681,6691,6681,6692001,669
2019-03-061,6701,6701,6701,6701001,670
2019-03-05---1,678-1,678
2019-03-041,6781,6781,6781,6781001,678
2019-03-011,6801,6801,6801,6802001,680
2019-02-281,7221,7241,7201,7204,5001,720
2019-02-271,7241,7241,7201,7242,5001,724
2019-02-261,7201,7701,7201,7203,0001,720
2019-02-251,7081,7331,7061,7243,4001,724
2019-02-221,7241,7241,7241,7241001,724
2019-02-211,7201,7261,7201,7201,4001,720
2019-02-201,7271,7271,6871,7261,1001,726
2019-02-191,7201,7301,7201,7301,6001,730
2019-02-181,7251,7251,7241,7251,7001,725
2019-02-151,7001,7001,7001,7002,0001,700
2019-02-141,7011,7011,6831,6832001,683
2019-02-131,7391,7391,7051,7111,5001,711
2019-02-121,7401,7791,7001,7796,2001,779
2019-02-081,7351,7381,7221,7381,3001,738
2019-02-071,7341,7351,7271,7352,8001,735
2019-02-061,7261,7261,7251,7261,5001,726
2019-02-051,7101,7251,7091,7251,1001,725
2019-02-041,6901,7001,6901,6951,1001,695
2019-02-01---1,670-1,670
2019-01-311,7241,7241,6701,6703,3001,670
2019-01-301,6831,6901,6771,6901,6001,690
2019-01-291,6781,6781,6751,6759001,675
2019-01-281,6751,6831,6631,6838001,683
2019-01-251,6601,6761,6511,6752,8001,675
2019-01-241,6601,6601,6591,6601,7001,660
2019-01-23---1,660-1,660
2019-01-221,5801,6601,5801,6608001,660
2019-01-21---1,660-1,660
2019-01-18---1,660-1,660
2019-01-171,6331,6601,6081,6601,2001,660
2019-01-161,5931,5931,5931,5933001,593
2019-01-151,6001,6001,5981,5983001,598
2019-01-111,6801,6801,6401,6402001,640
2019-01-101,6801,6831,6801,6831,7001,683
2019-01-091,6301,6831,6301,6836001,683
2019-01-081,6001,6431,5651,5672,7001,567
2019-01-071,6411,6411,5851,5856001,585
2019-01-041,7341,7341,5951,5953,2001,595

分割・併合履歴 ： なし