2,569円
新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) |
|---|---|---|---|---|---|---|
| 2017/07/03 | 1,418.0 | 1,418.0 | 1,405.0 | 1,418.0 | 1,418.0 | 3,100 |
| 2017/06/30 | 1,435.0 | 1,435.0 | 1,390.0 | 1,418.0 | 1,418.0 | 6,000 |
| 2017/06/29 | 1,418.0 | 1,442.0 | 1,409.0 | 1,435.0 | 1,435.0 | 8,900 |
| 2017/06/28 | 1,399.0 | 1,427.0 | 1,390.0 | 1,417.0 | 1,417.0 | 7,900 |
| 2017/06/27 | 1,397.0 | 1,398.0 | 1,397.0 | 1,398.0 | 1,398.0 | 400 |
| 2017/06/26 | 1,359.0 | 1,400.0 | 1,359.0 | 1,392.0 | 1,392.0 | 1,000 |
| 2017/06/23 | 1,365.0 | 1,389.0 | 1,358.0 | 1,389.0 | 1,389.0 | 4,100 |
| 2017/06/22 | 1,370.0 | 1,370.0 | 1,365.0 | 1,365.0 | 1,365.0 | 200 |
| 2017/06/21 | 1,340.0 | 1,370.0 | 1,340.0 | 1,370.0 | 1,370.0 | 200 |
| 2017/06/20 | 1,350.0 | 1,370.0 | 1,340.0 | 1,340.0 | 1,340.0 | 1,300 |
| 2017/06/19 | 1,328.0 | 1,370.0 | 1,328.0 | 1,370.0 | 1,370.0 | 1,700 |
| 2017/06/16 | 1,350.0 | 1,358.0 | 1,350.0 | 1,358.0 | 1,358.0 | 1,300 |
| 2017/06/14 | 1,360.0 | 1,360.0 | 1,350.0 | 1,350.0 | 1,350.0 | 300 |
| 2017/06/13 | 1,370.0 | 1,375.0 | 1,358.0 | 1,360.0 | 1,360.0 | 3,300 |
| 2017/06/12 | 1,384.0 | 1,384.0 | 1,360.0 | 1,360.0 | 1,360.0 | 2,800 |
| 2017/06/09 | 1,365.0 | 1,384.0 | 1,360.0 | 1,371.0 | 1,371.0 | 2,500 |
| 2017/06/08 | 1,367.0 | 1,371.0 | 1,365.0 | 1,371.0 | 1,371.0 | 700 |
| 2017/06/07 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 1,371.0 | 100 |
| 2017/06/06 | 1,380.0 | 1,380.0 | 1,380.0 | 1,380.0 | 1,380.0 | 100 |
| 2017/06/05 | 1,385.0 | 1,385.0 | 1,360.0 | 1,380.0 | 1,380.0 | 600 |
おすすめ条件でスクリーニングされた銘柄を見る
新コスモス電機の取引履歴を振り返りませんか？
新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。
