6,214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) |
|---|---|---|---|---|---|---|
| 2025/05/28 | 6,600.0 | 6,610.0 | 6,570.0 | 6,600.0 | 6,600.0 | 2,500 |
| 2025/05/27 | 6,450.0 | 6,590.0 | 6,420.0 | 6,530.0 | 6,530.0 | 1,400 |
| 2025/05/26 | 6,480.0 | 6,520.0 | 6,460.0 | 6,500.0 | 6,500.0 | 1,600 |
| 2025/05/23 | 6,500.0 | 6,500.0 | 6,460.0 | 6,500.0 | 6,500.0 | 1,000 |
| 2025/05/22 | 6,500.0 | 6,550.0 | 6,460.0 | 6,500.0 | 6,500.0 | 3,500 |
| 2025/05/21 | 6,500.0 | 6,520.0 | 6,450.0 | 6,480.0 | 6,480.0 | 700 |
| 2025/05/20 | 6,440.0 | 6,500.0 | 6,410.0 | 6,500.0 | 6,500.0 | 600 |
| 2025/05/15 | 6,460.0 | 6,460.0 | 6,420.0 | 6,440.0 | 6,440.0 | 500 |
| 2025/05/14 | 6,550.0 | 6,650.0 | 6,550.0 | 6,560.0 | 6,560.0 | 500 |
| 2025/05/13 | 6,460.0 | 6,550.0 | 6,450.0 | 6,550.0 | 6,550.0 | 1,700 |
| 2025/05/12 | 6,500.0 | 6,650.0 | 6,470.0 | 6,520.0 | 6,520.0 | 7,200 |
| 2025/05/09 | 6,440.0 | 6,460.0 | 6,340.0 | 6,460.0 | 6,460.0 | 900 |
| 2025/05/08 | 6,330.0 | 6,400.0 | 6,330.0 | 6,400.0 | 6,400.0 | 200 |
| 2025/05/07 | 6,320.0 | 6,320.0 | 6,310.0 | 6,320.0 | 6,320.0 | 800 |
| 2025/05/02 | 6,400.0 | 6,450.0 | 6,320.0 | 6,320.0 | 6,320.0 | 4,800 |
| 2025/05/01 | 6,300.0 | 6,400.0 | 6,300.0 | 6,400.0 | 6,400.0 | 3,200 |
| 2025/04/30 | 6,130.0 | 6,290.0 | 6,130.0 | 6,250.0 | 6,250.0 | 1,800 |
| 2025/04/28 | 6,270.0 | 6,270.0 | 6,140.0 | 6,140.0 | 6,140.0 | 500 |
| 2025/04/25 | 6,170.0 | 6,170.0 | 6,170.0 | 6,170.0 | 6,170.0 | 300 |
| 2025/04/23 | 6,270.0 | 6,270.0 | 6,270.0 | 6,270.0 | 6,270.0 | 200 |
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。
