1. HOME >
  2. 株価時系列 >
  3. 6824 >
  4. 2020年

6824 新コスモス電機(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-302,1242,1742,1052,1167,4002,116
2020-12-292,1312,1472,0902,1343,6002,134
2020-12-282,0712,1602,0662,0819,2002,081
2020-12-252,0252,0742,0022,02123,9002,021
2020-12-242,1442,1772,1002,1757,2002,175
2020-12-232,3002,3502,0812,15916,0002,159
2020-12-221,9402,2401,9402,17721,4002,177
2020-12-211,8601,9101,8241,9008,6001,900
2020-12-181,8001,8631,8001,8203,7001,820
2020-12-171,7801,8301,7451,80110,0001,801
2020-12-161,7991,7991,7311,7624,4001,762
2020-12-151,8001,8001,7601,7625001,762
2020-12-141,7691,7941,7681,7682,5001,768
2020-12-111,7801,7861,7401,7677,5001,767
2020-12-101,8261,8481,7571,78013,1001,780
2020-12-091,7711,8001,7661,7908,5001,790
2020-12-081,7501,7681,6761,75316,8001,753
2020-12-071,7221,8001,7101,7106,7001,710
2020-12-04---1,687-1,687
2020-12-031,6821,7001,6811,6875001,687
2020-12-021,6551,6601,6551,6576001,657
2020-12-011,6531,6531,6531,6531001,653
2020-11-301,6741,6741,6151,6506,5001,650
2020-11-271,6491,6551,6321,6454,9001,645
2020-11-26---1,621-1,621
2020-11-251,6211,6311,6201,6213,6001,621
2020-11-241,6321,6331,6211,6211,1001,621
2020-11-20---1,622-1,622
2020-11-191,6531,6531,6221,6227001,622
2020-11-181,6221,6701,6221,6552,5001,655
2020-11-171,6271,6791,6211,6334,8001,633
2020-11-161,6981,6981,6051,6277,4001,627
2020-11-131,7691,7691,5631,57810,5001,578
2020-11-121,7501,7681,7501,7518001,751
2020-11-111,7511,7511,7511,7512001,751
2020-11-101,7701,7701,7691,7701,7001,770
2020-11-091,7601,7701,7601,7708001,770
2020-11-06---1,770-1,770
2020-11-051,7701,7701,7701,7701001,770
2020-11-04---1,770-1,770
2020-11-021,7671,7701,7671,7703,0001,770
2020-10-301,7611,7691,7611,7674001,767
2020-10-291,7701,7701,7701,7703001,770
2020-10-28---1,760-1,760
2020-10-271,7591,7601,7591,7603001,760
2020-10-261,7471,7471,7471,7472001,747
2020-10-231,7451,7451,7451,7451001,745
2020-10-221,7451,7451,7451,7451001,745
2020-10-21---1,744-1,744
2020-10-20---1,744-1,744
2020-10-19---1,744-1,744
2020-10-161,7441,7441,7441,7441001,744
2020-10-15---1,735-1,735
2020-10-14---1,735-1,735
2020-10-13---1,735-1,735
2020-10-121,7511,7511,7211,7352,0001,735
2020-10-091,7501,7801,7501,7521,3001,752
2020-10-081,7431,7521,7351,7354001,735
2020-10-071,7471,7471,7471,7475001,747
2020-10-06---1,720-1,720
2020-10-05---1,720-1,720
2020-10-02---1,720-1,720
2020-09-301,7351,7351,7031,7206,6001,720
2020-09-291,7801,7911,7731,7821,1001,782
2020-09-281,7801,7801,7611,7617001,761
2020-09-251,7611,7611,7611,7611001,761
2020-09-241,7551,7551,7551,7552001,755
2020-09-231,7741,7741,7731,7744001,774
2020-09-181,7361,7361,7361,7361001,736
2020-09-17---1,735-1,735
2020-09-16---1,735-1,735
2020-09-151,7351,7351,7351,7351001,735
2020-09-141,7601,7601,7001,7002,0001,700
2020-09-111,7751,7751,7751,7754001,775
2020-09-101,7791,7801,7751,7752,8001,775
2020-09-091,7781,7781,7741,7742001,774
2020-09-081,7651,7761,7621,7625001,762
2020-09-07---1,725-1,725
2020-09-04---1,725-1,725
2020-09-031,7691,7691,7251,7252,4001,725
2020-09-02---1,769-1,769
2020-09-011,7801,7801,7691,7691,7001,769
2020-08-311,7801,7801,7801,7803,2001,780
2020-08-281,7801,7961,7801,7858001,785
2020-08-271,7781,7781,7781,7781001,778
2020-08-26---1,770-1,770
2020-08-25---1,770-1,770
2020-08-24---1,770-1,770
2020-08-21---1,770-1,770
2020-08-201,7671,7711,7671,7708001,770
2020-08-191,7501,7501,7501,7501001,750
2020-08-181,8001,8001,7421,7429,4001,742
2020-08-171,8001,8001,7681,8001,1001,800
2020-08-141,8031,8201,7861,7865001,786
2020-08-13---1,782-1,782
2020-08-121,8001,8001,7531,78210,4001,782
2020-08-111,8141,8141,7991,7991,3001,799
2020-08-071,7801,7951,7781,7784001,778
2020-08-061,7791,7791,7791,7791001,779
2020-08-05---1,750-1,750
2020-08-04---1,750-1,750
2020-08-031,7501,7501,7501,7501001,750
2020-07-311,7511,7601,7181,75020,2001,750
2020-07-301,8101,8201,7951,8003,2001,800
2020-07-291,8001,8101,7981,7981,2001,798
2020-07-281,7971,8201,7951,7951,3001,795
2020-07-271,8001,8001,7711,7711,6001,771
2020-07-221,7891,7891,7891,7892001,789
2020-07-21---1,785-1,785
2020-07-201,7851,7851,7851,7851001,785
2020-07-17---1,760-1,760
2020-07-16---1,760-1,760
2020-07-15---1,760-1,760
2020-07-14---1,760-1,760
2020-07-131,7501,7601,7501,7602001,760
2020-07-101,7691,7701,7501,75011,8001,750
2020-07-091,8281,8301,8201,8301,7001,830
2020-07-08---1,807-1,807
2020-07-071,7931,8231,7931,8072,8001,807
2020-07-061,7671,7871,7671,7871,1001,787
2020-07-031,7531,7841,7531,7677001,767
2020-07-021,7501,7601,7501,7511,0001,751
2020-07-011,7511,7511,7511,7513001,751
2020-06-301,7851,7851,7511,7513,7001,751
2020-06-291,7801,8101,7501,7503,3001,750
2020-06-261,7611,7611,7601,7603001,760
2020-06-25---1,750-1,750
2020-06-24---1,750-1,750
2020-06-23---1,750-1,750
2020-06-221,7561,7601,7501,7505001,750
2020-06-19---1,740-1,740
2020-06-18---1,740-1,740
2020-06-171,7511,7551,7221,7402,8001,740
2020-06-161,7591,7751,7591,7601,5001,760
2020-06-151,7351,7351,7351,7357001,735
2020-06-121,7351,7351,7351,7353001,735
2020-06-11---1,735-1,735
2020-06-101,7501,7501,7351,7353,1001,735
2020-06-091,7781,7781,7531,7537001,753
2020-06-081,7841,8061,7521,7552,4001,755
2020-06-051,7601,7701,7601,7618001,761
2020-06-04---1,755-1,755
2020-06-031,7551,7551,7551,7551001,755
2020-06-02---1,770-1,770
2020-06-011,7561,7701,7561,7702,8001,770
2020-05-291,7681,7691,7561,7567001,756
2020-05-281,7561,7741,7551,7613,4001,761
2020-05-271,7321,7741,7321,7641,4001,764
2020-05-261,7201,7201,7201,7201001,720
2020-05-251,7201,7201,7201,7201001,720
2020-05-22---1,720-1,720
2020-05-21---1,720-1,720
2020-05-20---1,720-1,720
2020-05-19---1,720-1,720
2020-05-18---1,720-1,720
2020-05-151,7891,7891,7201,7206001,720
2020-05-14---1,720-1,720
2020-05-131,7201,7201,7201,7201001,720
2020-05-121,7311,7311,7311,7311001,731
2020-05-111,7001,7001,7001,7002,5001,700
2020-05-081,7681,7681,7011,7121,9001,712
2020-05-071,7211,7531,7211,7532001,753
2020-05-011,7151,7221,7051,7058001,705
2020-04-301,7551,7701,7551,7553,1001,755
2020-04-281,7561,7601,7451,7482,1001,748
2020-04-271,7051,7491,7011,7491,2001,749
2020-04-241,7011,7011,7011,7011001,701
2020-04-23---1,699-1,699
2020-04-221,7001,7001,6991,6993001,699
2020-04-21---1,700-1,700
2020-04-201,7001,7001,7001,7001001,700
2020-04-17---1,700-1,700
2020-04-161,7001,7001,6851,7006001,700
2020-04-151,7001,7001,7001,7001001,700
2020-04-141,7001,7001,7001,7002001,700
2020-04-131,7001,7001,7001,7003,5001,700
2020-04-101,7501,7501,7101,7101,4001,710
2020-04-091,7291,7291,7201,7218001,721
2020-04-081,7161,7161,6991,7008001,700
2020-04-071,6611,6901,6611,6906001,690
2020-04-061,6601,6601,6501,6525001,652
2020-04-03---1,700-1,700
2020-04-021,7001,7001,7001,7002,1001,700
2020-04-011,7001,7231,7001,7238001,723
2020-03-311,7501,7501,7501,7502,6001,750
2020-03-301,7201,7601,7161,7502,9001,750
2020-03-271,7361,7381,7151,7161,7001,716
2020-03-261,7361,7501,7361,7504001,750
2020-03-251,7391,7391,7391,7391,1001,739
2020-03-241,7521,7521,7391,7391,2001,739
2020-03-231,7501,7521,7501,7501,1001,750
2020-03-191,7501,7501,7501,7506001,750
2020-03-181,7541,7561,7501,7505,1001,750
2020-03-171,7551,7551,7551,7558001,755
2020-03-161,7551,7551,7551,7553001,755
2020-03-131,8001,8001,7551,7702,2001,770
2020-03-121,8061,8391,8061,8393001,839
2020-03-111,8121,8121,8001,8003,4001,800
2020-03-101,7941,8211,7681,8215,3001,821
2020-03-091,8011,8151,8001,8012,7001,801
2020-03-061,8261,8261,8101,8109001,810
2020-03-051,8281,8281,8281,8281001,828
2020-03-04---1,825-1,825
2020-03-031,8211,8251,8211,8253001,825
2020-03-021,8391,8881,8201,8206,2001,820
2020-02-281,8001,8021,8001,8026,1001,802
2020-02-271,8001,8101,8001,8061,0001,806
2020-02-261,8101,8201,8001,8112,0001,811
2020-02-251,8001,8041,8001,8042001,804
2020-02-211,8001,8001,8001,8001,8001,800
2020-02-201,8031,8031,8001,8003,4001,800
2020-02-19---1,804-1,804
2020-02-181,8041,8041,8041,8043001,804
2020-02-171,8041,8041,8041,8043001,804
2020-02-141,8001,8321,8001,8321,1001,832
2020-02-131,8041,8041,8001,8002,8001,800
2020-02-121,8001,8001,8001,8001,0001,800
2020-02-101,8361,8521,7861,8043,3001,804
2020-02-071,7391,8001,7391,8001,8001,800
2020-02-06---1,734-1,734
2020-02-051,7311,7341,7301,7344001,734
2020-02-041,7351,7411,7301,7305001,730
2020-02-03---1,731-1,731
2020-01-311,7451,7451,7311,7312,7001,731
2020-01-301,7251,7391,7251,7361,1001,736
2020-01-291,7271,7271,7271,7271001,727
2020-01-281,7181,7201,7181,7207001,720
2020-01-271,7101,7161,7101,7168001,716
2020-01-24---1,702-1,702
2020-01-231,7021,7021,7021,7022001,702
2020-01-22---1,718-1,718
2020-01-211,7181,7181,7181,7181001,718
2020-01-201,7191,7191,7001,7181,2001,718
2020-01-171,7001,7001,7001,7002001,700
2020-01-161,7101,7101,7101,7101001,710
2020-01-151,7011,7101,7011,7027001,702
2020-01-141,7241,7241,7241,7241,0001,724
2020-01-101,7001,7001,7001,7002,0001,700
2020-01-091,7001,7051,7001,7021,2001,702
2020-01-081,6801,6801,6801,6801,1001,680
2020-01-071,6771,6801,6771,6801,2001,680
2020-01-061,7001,7001,7001,7002,7001,700

分割・併合履歴 ： なし