2,702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) |
|---|---|---|---|---|---|---|
| 2018/04/18 | 1,445.0 | 1,458.0 | 1,440.0 | 1,446.0 | 1,446.0 | 900 |
| 2018/04/17 | 1,451.0 | 1,460.0 | 1,426.0 | 1,446.0 | 1,446.0 | 1,800 |
| 2018/04/16 | 1,451.0 | 1,452.0 | 1,450.0 | 1,450.0 | 1,450.0 | 1,300 |
| 2018/04/13 | 1,450.0 | 1,484.0 | 1,437.0 | 1,452.0 | 1,452.0 | 2,400 |
| 2018/04/12 | 1,430.0 | 1,484.0 | 1,430.0 | 1,450.0 | 1,450.0 | 2,100 |
| 2018/04/11 | 1,465.0 | 1,486.0 | 1,424.0 | 1,424.0 | 1,424.0 | 11,100 |
| 2018/04/10 | 1,450.0 | 1,459.0 | 1,450.0 | 1,450.0 | 1,450.0 | 2,600 |
| 2018/04/09 | 1,450.0 | 1,465.0 | 1,441.0 | 1,458.0 | 1,458.0 | 1,900 |
| 2018/04/06 | 1,440.0 | 1,440.0 | 1,440.0 | 1,440.0 | 1,440.0 | 500 |
| 2018/04/05 | 1,431.0 | 1,435.0 | 1,421.0 | 1,421.0 | 1,421.0 | 1,900 |
| 2018/04/04 | 1,425.0 | 1,435.0 | 1,420.0 | 1,426.0 | 1,426.0 | 2,000 |
| 2018/04/03 | 1,440.0 | 1,447.0 | 1,420.0 | 1,420.0 | 1,420.0 | 4,500 |
| 2018/04/02 | 1,449.0 | 1,449.0 | 1,439.0 | 1,440.0 | 1,440.0 | 4,000 |
| 2018/03/30 | 1,440.0 | 1,441.0 | 1,431.0 | 1,435.0 | 1,435.0 | 6,400 |
| 2018/03/29 | 1,433.0 | 1,445.0 | 1,433.0 | 1,440.0 | 1,440.0 | 2,400 |
| 2018/03/28 | 1,440.0 | 1,445.0 | 1,422.0 | 1,430.0 | 1,430.0 | 3,600 |
| 2018/03/27 | 1,474.0 | 1,475.0 | 1,456.0 | 1,456.0 | 1,456.0 | 2,500 |
| 2018/03/26 | 1,420.0 | 1,459.0 | 1,418.0 | 1,448.0 | 1,448.0 | 7,400 |
| 2018/03/23 | 1,501.0 | 1,501.0 | 1,405.0 | 1,405.0 | 1,405.0 | 12,500 |
| 2018/03/22 | 1,510.0 | 1,525.0 | 1,510.0 | 1,525.0 | 1,525.0 | 1,000 |
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。
