日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離
2024
04/18	2,380	2,380	2,360	2,360	-0.84%	400	296億4396万	+0.81%
04/17	2,384	2,384	2,354	2,380	0%	700	298億9518万	+1.84%
04/16	2,394	2,394	2,379	2,380	+1.02%	300	298億9518万	+2.01%
04/15	2,379	2,398	2,356	2,356	-1.09%	1,500	295億9371万	+1.16%
04/12	2,382	2,382	2,382	2,382	0%	200	299億2030万	+2.41%
04/11	2,384	2,384	2,382	2,382	-0.13%	500	299億2030万	+2.63%
04/10	2,381	2,385	2,350	2,385	-0.17%	2,800	299億5798万	+2.93%
04/09	2,360	2,400	2,356	2,389	+1.66%	6,000	300億822万	+3.33%
04/08	2,348	2,392	2,332	2,350	+0.09%	4,600	295億1835万	+1.91%
04/05	2,325	2,348	2,325	2,348	+0.99%	400	294億9322万	+2.04%
04/04	2,323	2,325	2,323	2,325	-0.77%	600	292億432万	+1.22%
04/03	2,351	2,355	2,321	2,343	-0.38%	600	294億3042万	+2.14%
04/02	2,398	2,398	2,352	2,352	-1.96%	1,000	295億4347万	+2.75%
04/01	2,399	2,399	2,399	2,399	+0.13%	1,500	301億3383万	+4.99%
03/29	2,378	2,396	2,373	2,396	+0.97%	1,900	300億9615万	+5.09%
03/28	2,351	2,387	2,332	2,373	-1%	1,500	298億725万	+4.31%
03/27	2,330	2,440	2,330	2,397	+3.59%	3,500	301億871万	+5.55%
03/26	2,330	2,330	2,314	2,314	-0.69%	300	290億6615万	+2.12%
03/25	2,317	2,330	2,291	2,330	+2.73%	2,800	292億6713万	+3.01%
03/22	2,308	2,308	2,268	2,268	-1.39%	900	284億8834万	+0.4%
03/21	2,257	2,300	2,257	2,300	+1.63%	4,600	288億9030万	+1.72%
03/19	2,260	2,337	2,260	2,263	+0.35%	14,200	284億2554万	+0.04%
03/18	2,260	2,260	2,253	2,255	+0.09%	800	283億2505万	-0.35%
03/15	16:00 人事異動に関するお知らせ
03/15	2,251	2,264	2,251	2,253	+0.09%	300	282億9993万	-0.57%
03/13	2,251	2,251	2,251	2,251	-0.4%	1,600	282億7481万	-0.71%
03/12	2,260	2,260	2,260	2,260	-0.83%	100	283億8786万	-0.4%
03/11	2,278	2,280	2,259	2,279	+0.04%	2,600	286億2651万	+0.4%
03/08	2,271	2,278	2,258	2,278	+0.31%	900	286億1395万	+0.31%
03/07	2,280	2,280	2,266	2,271	+0.44%	400	285億2603万	-0.13%
03/06	2,280	2,295	2,261	2,261	-0.83%	2,600	284億42万	-0.66%
03/05	2,253	2,280	2,253	2,280	+0.8%	1,000	286億3908万	+0.09%
03/04	2,240	2,340	2,240	2,262	+1.43%	4,000	284億1298万	-0.7%
03/01	2,230	2,230	2,230	2,230	-0.67%	300	280億1103万	-2.11%
02/29	2,245	2,245	2,245	2,245	+0.45%	1,400	281億9944万	-1.54%
02/28	2,243	2,259	2,223	2,235	-1.24%	1,600	280億7383万	-2.02%
02/27	2,265	2,265	2,240	2,263	+1.94%	800	284億2554万	-0.79%
02/26	2,246	2,290	2,220	2,220	-1.03%	3,700	278億8542万	-2.63%
02/22	16:00 組織の変更ならびに人事異動に関するお知らせ
02/22	2,279	2,279	2,243	2,243	-1.62%	300	281億7432万	-1.67%
02/21	2,280	2,280	2,280	2,280	+0.44%	800	286億3908万	-0.09%
02/20	2,279	2,279	2,230	2,270	-0.39%	1,600	285億1347万	-0.48%
02/19	2,260	2,280	2,201	2,279	+0.84%	4,000	286億2651万	-0.04%
02/16	2,223	2,300	2,222	2,260	+1.62%	1,000	283億8786万	-0.83%
02/15	2,255	2,255	2,224	2,224	-0.94%	2,000	279億3566万	-2.41%
02/14	2,320	2,320	2,245	2,245	-3.23%	1,900	281億9944万	-1.58%
02/13	16:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/13	2,320	2,337	2,312	2,320	0%	2,900	291億4152万	+1.71%
02/09	2,300	2,320	2,300	2,320	+1.4%	1,400	291億4152万	+1.8%
02/08	2,320	2,320	2,285	2,288	-1.42%	700	287億3956万	+0.57%
02/07	2,321	2,321	2,321	2,321	+1.04%	500	291億5408万	+2.16%
02/06	2,290	2,297	2,290	2,297	+0.31%	300	288億5261万	+1.37%
02/05	2,294	2,294	2,290	2,290	-0.17%	600	287億6469万	+1.33%
02/02	2,294	2,294	2,294	2,294	-0.52%	700	288億1493万	+1.73%
02/01	2,315	2,349	2,306	2,306	-1.28%	2,200	289億6566万	+2.49%
01/31	2,342	2,342	2,310	2,336	+0.56%	2,000	293億4249万	+4.05%
01/30	2,333	2,333	2,290	2,323	+0.65%	1,400	291億7920万	+3.75%
01/29	2,396	2,396	2,290	2,308	+0.52%	4,300	289億9078万	+3.41%
01/26	2,271	2,296	2,271	2,296	+1.41%	700	288億4005万	+3.19%
01/25	2,269	2,300	2,261	2,264	-0.79%	900	284億3810万	+2.03%
01/24	2,272	2,282	2,251	2,282	+0.44%	1,000	286億6420万	+2.98%
01/23	2,250	2,272	2,220	2,272	+2.67%	4,100	285億3859万	+2.76%
01/22	2,237	2,240	2,200	2,213	-1.07%	2,100	277億9749万	+0.18%
01/19	2,260	2,260	2,237	2,237	-1.28%	400	280億9895万	+1.22%
01/18	2,260	2,266	2,232	2,266	+0.71%	900	284億6322万	+2.67%
01/17	2,260	2,260	2,250	2,250	-0.44%	1,700	282億6225万	+2.09%
01/16	2,263	2,263	2,260	2,260	+0.8%	300	283億8786万	+2.73%
01/15	2,270	2,270	2,241	2,242	-1.19%	4,300	281億6176万	+2.19%
01/12	2,261	2,270	2,261	2,269	+0.4%	400	285億90万	+3.65%
01/11	2,260	2,270	2,260	2,260	-0.04%	4,200	283億8786万	+3.53%
01/10	2,260	2,350	2,200	2,261	+0.27%	10,600	284億42万	+3.91%
01/09	2,258	2,260	2,244	2,255	+0.04%	3,100	283億2505万	+3.96%
01/05	2,212	2,254	2,212	2,254	+0.99%	3,300	283億1249万	+4.26%
01/04	2,244	2,256	2,232	2,232	+1.45%	4,300	280億3615万	+3.62%
2023
12/29	2,183	2,200	2,183	2,200	+0.92%	1,100	276億3420万	+2.47%
12/28	2,159	2,180	2,159	2,180	+1.16%	1,900	273億8298万	+1.73%
12/27	2,160	2,180	2,155	2,155	-0.32%	1,500	270億6895万	+0.75%
12/26	2,162	2,162	2,155	2,162	+0.05%	700	271億5688万	+1.17%
12/25	2,181	2,181	2,161	2,161	-0.92%	800	271億4432万	+1.22%
12/22	2,180	2,244	2,180	2,181	+0.05%	1,500	273億9554万	+2.25%
12/20	2,160	2,180	2,160	2,180	+0.93%	2,300	273億8298万	+2.35%
12/19	2,139	2,162	2,138	2,160	+1.03%	1,700	271億3176万	+1.55%
12/18	2,162	2,162	2,138	2,138	-0.56%	300	268億5541万	+0.33%
12/15	2,182	2,182	2,150	2,150	-1.06%	1,100	270億615万	+0.66%
12/14	2,184	2,184	2,138	2,173	+0.46%	1,300	272億9505万	+1.59%
12/13	2,274	2,274	2,163	2,163	-3.13%	1,900	271億6944万	+1.12%
12/12	2,275	2,275	2,201	2,233	+0.13%	2,300	280億4871万	+4.39%
12/11	2,204	2,233	2,204	2,230	+3.24%	5,500	280億1103万	+4.35%
12/08	2,190	2,220	2,135	2,160	-1.37%	1,700	271億3176万	+1.27%
12/07	2,140	2,196	2,140	2,190	+2.24%	1,300	275億859万	+2.77%
12/06	2,126	2,149	2,126	2,142	+0.99%	1,500	269億566万	+0.66%
12/05	2,125	2,125	2,121	2,121	-0.19%	2,000	266億4188万	-0.28%
12/04	2,115	2,125	2,115	2,125	+0.57%	600	266億9212万	-0.14%
12/01	2,100	2,113	2,099	2,113	+1.49%	800	265億4139万	-0.7%
11/30	2,095	2,100	2,075	2,082	-0.62%	3,100	261億5200万	-2.21%
11/29	2,080	2,095	2,075	2,095	+0.72%	400	263億1529万	-1.69%
11/28	2,050	2,080	2,046	2,080	+1.46%	700	261億2688万	-2.48%
11/27	2,062	2,070	2,000	2,050	-0.44%	5,600	257億5005万	-4.07%
11/24	2,082	2,082	2,050	2,059	-1.1%	2,000	258億6309万	-3.83%
11/22	2,082	2,105	2,082	2,082	-0.53%	500	261億5200万	-2.98%
11/21	2,091	2,093	2,091	2,093	-0.57%	1,300	262億9017万	-2.61%
11/20	2,100	2,105	2,100	2,105	-0.24%	200	264億4090万	-2.23%
11/17	2,105	2,110	2,080	2,110	+0.24%	600	265億371万	-2.13%
11/13	16:00 2024年3月期第2四半期決算短信〔日本基準〕(連結)

6824 新コスモス電機

IR情報

2023/11/17～2024/04/18

IR情報＆株価推移

開示資料

決算

株式

チャート