6,191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) |
|---|---|---|---|---|---|---|
| 2025/06/30 | 9,000.0 | 9,340.0 | 9,000.0 | 9,270.0 | 9,270.0 | 24,700 |
| 2025/06/27 | 9,000.0 | 9,240.0 | 8,990.0 | 8,990.0 | 8,990.0 | 12,200 |
| 2025/06/26 | 8,650.0 | 9,180.0 | 8,650.0 | 9,020.0 | 9,020.0 | 16,300 |
| 2025/06/25 | 9,000.0 | 9,170.0 | 8,800.0 | 8,800.0 | 8,800.0 | 45,700 |
| 2025/06/24 | 9,150.0 | 9,290.0 | 8,880.0 | 8,880.0 | 8,880.0 | 9,900 |
| 2025/06/23 | 9,300.0 | 9,350.0 | 9,240.0 | 9,300.0 | 9,300.0 | 9,700 |
| 2025/06/20 | 9,240.0 | 9,340.0 | 9,150.0 | 9,340.0 | 9,340.0 | 3,500 |
| 2025/06/19 | 9,290.0 | 9,400.0 | 9,130.0 | 9,390.0 | 9,390.0 | 8,700 |
| 2025/06/18 | 9,300.0 | 9,360.0 | 9,100.0 | 9,310.0 | 9,310.0 | 10,800 |
| 2025/06/17 | 9,150.0 | 9,330.0 | 9,000.0 | 9,300.0 | 9,300.0 | 20,100 |
| 2025/06/16 | 9,420.0 | 9,420.0 | 9,010.0 | 9,300.0 | 9,300.0 | 18,600 |
| 2025/06/13 | 8,560.0 | 9,350.0 | 8,320.0 | 9,350.0 | 9,350.0 | 42,100 |
| 2025/06/12 | 9,310.0 | 9,310.0 | 9,160.0 | 9,310.0 | 9,310.0 | 55,100 |
| 2025/06/11 | 7,810.0 | 7,810.0 | 7,810.0 | 7,810.0 | 7,810.0 | 100 |
| 2025/06/10 | 6,760.0 | 6,810.0 | 6,700.0 | 6,810.0 | 6,810.0 | 3,800 |
| 2025/06/06 | 6,690.0 | 6,760.0 | 6,540.0 | 6,540.0 | 6,540.0 | 800 |
| 2025/06/05 | 6,510.0 | 6,680.0 | 6,510.0 | 6,640.0 | 6,640.0 | 1,100 |
| 2025/06/02 | 6,560.0 | 6,560.0 | 6,500.0 | 6,500.0 | 6,500.0 | 300 |
| 2025/05/30 | 6,520.0 | 6,560.0 | 6,500.0 | 6,560.0 | 6,560.0 | 300 |
| 2025/05/29 | 6,560.0 | 6,600.0 | 6,550.0 | 6,550.0 | 6,550.0 | 900 |
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。
