6,186円
東京コスモス電機の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/17 | 6,360.0 | 6,910.0 | 6,360.0 | 6,560.0 | 6,560.0 | 1,900 |
| 2025/02/14 | 6,190.0 | 6,300.0 | 6,100.0 | 6,260.0 | 6,260.0 | 4,700 |
| 2025/02/13 | 5,900.0 | 6,190.0 | 5,850.0 | 6,090.0 | 6,090.0 | 5,700 |
| 2025/02/12 | 5,830.0 | 5,980.0 | 5,780.0 | 5,880.0 | 5,880.0 | 4,700 |
| 2025/02/10 | 6,030.0 | 6,090.0 | 5,840.0 | 5,850.0 | 5,850.0 | 6,400 |
| 2025/02/07 | 5,960.0 | 6,000.0 | 5,890.0 | 5,930.0 | 5,930.0 | 3,900 |
| 2025/02/06 | 5,860.0 | 5,860.0 | 5,860.0 | 5,860.0 | 5,860.0 | 100 |
| 2025/02/05 | 5,840.0 | 5,960.0 | 5,840.0 | 5,960.0 | 5,960.0 | 1,300 |
| 2025/02/04 | 5,760.0 | 5,940.0 | 5,760.0 | 5,830.0 | 5,830.0 | 2,800 |
| 2025/02/03 | 5,770.0 | 5,770.0 | 5,760.0 | 5,760.0 | 5,760.0 | 300 |
| 2025/01/31 | 5,760.0 | 5,770.0 | 5,760.0 | 5,770.0 | 5,770.0 | 200 |
| 2025/01/30 | 5,790.0 | 5,790.0 | 5,790.0 | 5,790.0 | 5,790.0 | 200 |
| 2025/01/29 | 5,880.0 | 5,880.0 | 5,780.0 | 5,800.0 | 5,800.0 | 1,400 |
| 2025/01/28 | 5,910.0 | 5,910.0 | 5,760.0 | 5,880.0 | 5,880.0 | 2,100 |
| 2025/01/27 | 5,910.0 | 5,910.0 | 5,910.0 | 5,910.0 | 5,910.0 | 100 |
| 2025/01/24 | 5,850.0 | 5,910.0 | 5,850.0 | 5,910.0 | 5,910.0 | 2,300 |
| 2025/01/23 | 5,850.0 | 5,890.0 | 5,650.0 | 5,830.0 | 5,830.0 | 1,800 |
| 2025/01/22 | 5,740.0 | 5,860.0 | 5,650.0 | 5,830.0 | 5,830.0 | 700 |
| 2025/01/21 | 5,870.0 | 5,870.0 | 5,840.0 | 5,840.0 | 5,840.0 | 200 |
| 2025/01/20 | 5,790.0 | 5,870.0 | 5,790.0 | 5,870.0 | 5,870.0 | 5,500 |
おすすめ条件でスクリーニングされた銘柄を見る
東京コスモス電機の取引履歴を振り返りませんか？
東京コスモス電機の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
