6,168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) |
|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/22 | 6,210.0 | 6,210.0 | 6,210.0 | 6,210.0 | 6,210.0 | 100 |
| 2025/04/17 | 6,150.0 | 6,210.0 | 6,120.0 | 6,210.0 | 6,210.0 | 500 |
| 2025/04/16 | 6,390.0 | 6,390.0 | 6,150.0 | 6,150.0 | 6,150.0 | 1,700 |
| 2025/04/15 | 6,000.0 | 6,450.0 | 5,960.0 | 6,300.0 | 6,300.0 | 9,700 |
| 2025/04/14 | 5,910.0 | 6,020.0 | 5,910.0 | 5,960.0 | 5,960.0 | 3,000 |
| 2025/04/11 | 5,760.0 | 5,990.0 | 5,760.0 | 5,910.0 | 5,910.0 | 1,600 |
| 2025/04/10 | 6,000.0 | 6,050.0 | 5,820.0 | 5,860.0 | 5,860.0 | 28,700 |
| 2025/04/09 | 5,800.0 | 5,800.0 | 5,790.0 | 5,790.0 | 5,790.0 | 1,200 |
| 2025/04/08 | 5,720.0 | 5,900.0 | 5,720.0 | 5,840.0 | 5,840.0 | 2,600 |
| 2025/04/07 | 5,790.0 | 5,790.0 | 5,560.0 | 5,620.0 | 5,620.0 | 11,300 |
| 2025/04/04 | 5,970.0 | 6,050.0 | 5,850.0 | 5,940.0 | 5,940.0 | 19,300 |
| 2025/04/03 | 5,920.0 | 6,100.0 | 5,920.0 | 5,970.0 | 5,970.0 | 4,300 |
| 2025/04/02 | 6,020.0 | 6,020.0 | 5,930.0 | 5,940.0 | 5,940.0 | 1,600 |
| 2025/04/01 | 6,100.0 | 6,100.0 | 5,950.0 | 5,970.0 | 5,970.0 | 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。
