KabuInsight

新コスモス電機

6824
スタンダード/電気機器/NEW COSMOS ELECTRIC CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-134,750.04,890.04,705.04,780.0+5.0+0.10%4,800
2026-03-124,945.04,945.04,735.04,775.0-175.0-3.54%15,700
2026-03-114,915.04,985.04,860.04,950.0+35.0+0.71%7,400
2026-03-104,880.05,080.04,835.04,915.0+135.0+2.82%19,500
2026-03-094,860.04,925.04,610.04,780.0-250.0-4.97%29,100
2026-03-065,070.05,070.04,870.05,030.0-40.0-0.79%18,800
2026-03-054,900.05,210.04,880.05,070.0+385.0+8.22%36,800
2026-03-044,710.04,750.04,565.04,685.0-165.0-3.40%26,600
2026-03-034,850.04,950.04,760.04,850.00.00.00%17,500
2026-03-024,950.04,950.04,720.04,850.0-125.0-2.51%17,900
2026-02-274,780.04,975.04,700.04,975.0+265.0+5.63%19,500
2026-02-264,715.04,775.04,655.04,710.0+10.0+0.21%25,700
2026-02-254,910.04,910.04,700.04,700.0-280.0-5.62%16,200
2026-02-245,020.05,020.04,865.04,980.0-40.0-0.80%13,500
2026-02-204,845.05,060.04,830.05,020.0+35.0+0.70%24,200
2026-02-195,170.05,180.04,870.04,985.0-135.0-2.64%32,200
2026-02-184,920.05,130.04,890.05,120.0+270.0+5.57%24,100
2026-02-174,740.04,855.04,725.04,850.0+105.0+2.21%21,600
2026-02-164,770.04,770.04,400.04,745.0+535.0+12.71%88,800
2026-02-134,210.04,365.04,200.04,210.0+40.0+0.96%38,100
2026-02-124,175.04,240.04,150.04,170.0+10.0+0.24%13,500
2026-02-104,080.04,175.04,080.04,160.0+85.0+2.09%6,700
2026-02-094,100.04,115.04,040.04,075.0+10.0+0.25%10,200
2026-02-064,020.04,065.04,000.04,065.0+45.0+1.12%8,000
2026-02-054,090.04,110.03,985.04,020.0-20.0-0.50%8,000
2026-02-044,085.04,085.04,000.04,040.0-95.0-2.30%11,000
2026-02-034,140.04,145.04,050.04,135.0+65.0+1.60%9,200
2026-02-024,180.04,180.04,030.04,070.0-110.0-2.63%22,700
2026-01-304,205.04,220.04,140.04,180.0+5.0+0.12%6,800
2026-01-294,190.04,250.04,130.04,175.0-15.0-0.36%11,300
2026-01-284,215.04,280.04,145.04,190.0-65.0-1.53%12,700
2026-01-274,305.04,380.04,195.04,255.0-100.0-2.30%10,800
2026-01-264,495.04,520.04,245.04,355.0-210.0-4.60%23,400
2026-01-234,495.04,575.04,470.04,565.0+35.0+0.77%15,800
2026-01-224,490.04,570.04,480.04,530.0+55.0+1.23%19,600
2026-01-214,315.04,475.04,310.04,475.0+160.0+3.71%13,200
2026-01-204,415.04,415.04,305.04,315.0-100.0-2.27%13,700
2026-01-194,415.04,435.04,365.04,415.00.00.00%14,800
2026-01-164,455.04,455.04,345.04,415.0+30.0+0.68%12,700
2026-01-154,275.04,410.04,275.04,385.0+110.0+2.57%19,900
2026-01-144,135.04,285.04,115.04,275.0+120.0+2.89%12,700
2026-01-134,125.04,230.04,125.04,155.0+40.0+0.97%28,800
2026-01-094,035.04,115.03,995.04,115.0+85.0+2.11%14,500
2026-01-084,130.04,185.03,970.04,030.0-110.0-2.66%21,200
2026-01-074,120.04,260.04,120.04,140.0+25.0+0.61%8,900
2026-01-064,125.04,220.04,100.04,115.0-10.0-0.24%15,800
2026-01-054,130.04,150.04,045.04,125.0+45.0+1.10%8,700
2025-12-304,090.04,135.04,065.04,080.0-60.0-1.45%7,400
2025-12-294,025.04,170.03,965.04,140.0+55.0+1.35%21,900
2025-12-264,160.04,200.04,050.04,085.0-115.0-2.74%26,700
2025-12-254,190.04,200.04,095.04,200.0-15.0-0.36%15,100
2025-12-244,320.04,320.04,175.04,215.0-80.0-1.86%13,500
2025-12-234,385.04,390.04,245.04,295.0-160.0-3.59%27,000
2025-12-224,470.04,525.04,400.04,455.0+25.0+0.56%13,600
2025-12-194,180.04,465.04,180.04,430.0+250.0+5.98%22,400
2025-12-184,300.04,300.04,155.04,180.0-120.0-2.79%15,400
2025-12-174,300.04,330.04,250.04,300.0+10.0+0.23%9,400
2025-12-164,450.04,450.04,255.04,290.0-90.0-2.05%12,300
2025-12-154,295.04,450.04,295.04,380.0+30.0+0.69%9,000
2025-12-124,360.04,395.04,255.04,350.0-10.0-0.23%7,800
2025-12-114,440.04,440.04,360.04,360.0-90.0-2.02%7,600
2025-12-104,410.04,455.04,350.04,450.0+15.0+0.34%20,600
2025-12-094,380.04,475.04,350.04,435.0+55.0+1.26%13,000
2025-12-084,400.04,525.04,370.04,380.0+5.0+0.11%18,100
2025-12-054,365.04,450.04,350.04,375.0+5.0+0.11%9,000
2025-12-044,445.04,550.04,370.04,370.0-55.0-1.24%17,800
2025-12-034,425.04,440.04,305.04,425.00.00.00%11,600
2025-12-024,595.04,595.04,395.04,425.0-170.0-3.70%10,500
2025-12-014,635.04,685.04,510.04,595.00.00.00%11,600
2025-11-284,510.04,760.04,440.04,595.0+85.0+1.88%35,900
2025-11-274,600.04,640.04,510.04,510.0-80.0-1.74%5,400
2025-11-264,500.04,705.04,490.04,590.0+105.0+2.34%18,600
2025-11-254,500.04,565.04,375.04,485.0+140.0+3.22%11,000
2025-11-214,440.04,525.04,335.04,345.0-210.0-4.61%22,500
2025-11-204,510.04,665.04,490.04,555.0+70.0+1.56%18,400
2025-11-194,725.04,745.04,445.04,485.0-240.0-5.08%27,700
2025-11-184,640.04,890.04,460.04,725.0+75.0+1.61%46,800
2025-11-174,560.04,735.04,560.04,650.0+440.0+10.45%39,800
2025-11-144,200.04,385.04,110.04,210.00.00.00%24,500
2025-11-134,185.04,280.04,185.04,210.0-25.0-0.59%5,000
2025-11-124,170.04,280.04,170.04,235.0+65.0+1.56%5,000
2025-11-114,305.04,320.04,135.04,170.0-100.0-2.34%13,300
2025-11-104,265.04,295.04,125.04,270.0-10.0-0.23%14,200
2025-11-074,325.04,325.04,260.04,280.0-90.0-2.06%7,300
2025-11-064,305.04,445.04,165.04,370.0+65.0+1.51%12,800
2025-11-054,300.04,330.04,135.04,305.0-65.0-1.49%12,800
2025-11-044,420.04,495.04,310.04,370.0-80.0-1.80%7,700
2025-10-314,465.04,465.04,390.04,450.0+55.0+1.25%12,200
2025-10-304,270.04,500.04,270.04,395.0+115.0+2.69%24,400
2025-10-294,410.04,415.04,160.04,280.0-120.0-2.73%16,600
2025-10-284,210.04,450.04,180.04,400.0+260.0+6.28%30,200
2025-10-274,000.04,140.04,000.04,140.0+115.0+2.86%25,300
2025-10-243,955.04,055.03,900.04,025.0+70.0+1.77%16,600
2025-10-233,990.04,035.03,915.03,955.0-95.0-2.35%9,100
2025-10-223,830.04,075.03,785.04,050.0+240.0+6.30%43,600
2025-10-213,900.03,900.03,785.03,810.0-50.0-1.30%7,600
2025-10-203,890.03,920.03,835.03,860.0+30.0+0.78%17,000
2025-10-173,910.03,950.03,830.03,830.0-120.0-3.04%13,300
2025-10-163,915.03,990.03,915.03,950.0+105.0+2.73%12,900
2025-10-153,800.03,995.03,800.03,845.0+75.0+1.99%23,900
2025-10-143,580.03,825.03,570.03,770.0+120.0+3.29%24,600
2025-10-103,720.03,760.03,640.03,650.0-75.0-2.01%17,800
2025-10-093,725.03,770.03,660.03,725.00.00.00%11,100
2025-10-083,795.03,885.03,725.03,725.00.00.00%16,800
2025-10-073,610.03,780.03,610.03,725.0+115.0+3.19%21,100
2025-10-063,710.03,775.03,580.03,610.0-30.0-0.82%10,500
2025-10-033,585.03,720.03,510.03,640.0+30.0+0.83%24,100
2025-10-023,735.03,860.03,500.03,610.0-110.0-2.96%15,600
2025-10-013,865.03,875.03,720.03,720.0-140.0-3.63%21,600
2025-09-303,935.04,025.03,700.03,860.0-35.0-0.90%22,800
2025-09-293,700.03,955.03,700.03,895.0+195.0+5.27%20,800
2025-09-263,660.03,735.03,630.03,700.0+40.0+1.09%15,100
2025-09-253,695.03,735.03,660.03,660.0-40.0-1.08%13,100
2025-09-243,715.03,735.03,530.03,700.0+20.0+0.54%26,500
2025-09-223,600.03,765.03,600.03,680.0+80.0+2.22%25,800
2025-09-193,495.03,600.03,420.03,600.0+100.0+2.86%24,300
2025-09-183,210.03,660.03,210.03,500.0+270.0+8.36%19,500
2025-09-173,305.03,305.03,220.03,230.0-130.0-3.87%12,600
2025-09-163,390.03,500.03,320.03,360.0-10.0-0.30%21,500
2025-09-123,130.03,500.03,065.03,370.0——26,700

直近120営業日分を表示