1,232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) |
|---|---|---|---|---|---|---|
| 2025/06/19 | 9,290.0 | 9,400.0 | 9,130.0 | 9,390.0 | 1,878.0 | 8,700 |
| 2025/06/18 | 9,300.0 | 9,360.0 | 9,100.0 | 9,310.0 | 1,862.0 | 10,800 |
| 2025/06/17 | 9,150.0 | 9,330.0 | 9,000.0 | 9,300.0 | 1,860.0 | 20,100 |
| 2025/06/16 | 9,420.0 | 9,420.0 | 9,010.0 | 9,300.0 | 1,860.0 | 18,600 |
| 2025/06/13 | 8,560.0 | 9,350.0 | 8,320.0 | 9,350.0 | 1,870.0 | 42,100 |
| 2025/06/12 | 9,310.0 | 9,310.0 | 9,160.0 | 9,310.0 | 1,862.0 | 55,100 |
| 2025/06/11 | 7,810.0 | 7,810.0 | 7,810.0 | 7,810.0 | 1,562.0 | 100 |
| 2025/06/10 | 6,760.0 | 6,810.0 | 6,700.0 | 6,810.0 | 1,362.0 | 3,800 |
| 2025/06/06 | 6,690.0 | 6,760.0 | 6,540.0 | 6,540.0 | 1,308.0 | 800 |
| 2025/06/05 | 6,510.0 | 6,680.0 | 6,510.0 | 6,640.0 | 1,328.0 | 1,100 |
| 2025/06/02 | 6,560.0 | 6,560.0 | 6,500.0 | 6,500.0 | 1,300.0 | 300 |
| 2025/05/30 | 6,520.0 | 6,560.0 | 6,500.0 | 6,560.0 | 1,312.0 | 300 |
| 2025/05/29 | 6,560.0 | 6,600.0 | 6,550.0 | 6,550.0 | 1,310.0 | 900 |
| 2025/05/28 | 6,600.0 | 6,610.0 | 6,570.0 | 6,600.0 | 1,320.0 | 2,500 |
| 2025/05/27 | 6,450.0 | 6,590.0 | 6,420.0 | 6,530.0 | 1,306.0 | 1,400 |
| 2025/05/26 | 6,480.0 | 6,520.0 | 6,460.0 | 6,500.0 | 1,300.0 | 1,600 |
| 2025/05/23 | 6,500.0 | 6,500.0 | 6,460.0 | 6,500.0 | 1,300.0 | 1,000 |
| 2025/05/22 | 6,500.0 | 6,550.0 | 6,460.0 | 6,500.0 | 1,300.0 | 3,500 |
| 2025/05/21 | 6,500.0 | 6,520.0 | 6,450.0 | 6,480.0 | 1,296.0 | 700 |
| 2025/05/20 | 6,440.0 | 6,500.0 | 6,410.0 | 6,500.0 | 1,300.0 | 600 |
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。
