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) |
|---|---|---|---|---|---|---|
| 2017/11/20 | 1,513.0 | 1,520.0 | 1,502.0 | 1,520.0 | 1,520.0 | 5,000 |
| 2017/11/17 | 1,510.0 | 1,510.0 | 1,495.0 | 1,504.0 | 1,504.0 | 2,000 |
| 2017/11/16 | 1,504.0 | 1,514.0 | 1,501.0 | 1,514.0 | 1,514.0 | 900 |
| 2017/11/15 | 1,517.0 | 1,525.0 | 1,495.0 | 1,515.0 | 1,515.0 | 13,800 |
| 2017/11/14 | 1,500.0 | 1,600.0 | 1,492.0 | 1,512.0 | 1,512.0 | 35,300 |
| 2017/11/13 | 1,481.0 | 1,500.0 | 1,481.0 | 1,500.0 | 1,500.0 | 11,400 |
| 2017/11/10 | 1,475.0 | 1,485.0 | 1,446.0 | 1,484.0 | 1,484.0 | 9,200 |
| 2017/11/09 | 1,451.0 | 1,480.0 | 1,440.0 | 1,475.0 | 1,475.0 | 5,200 |
| 2017/11/08 | 1,475.0 | 1,475.0 | 1,450.0 | 1,451.0 | 1,451.0 | 1,400 |
| 2017/11/07 | 1,465.0 | 1,470.0 | 1,465.0 | 1,470.0 | 1,470.0 | 1,800 |
| 2017/11/06 | 1,469.0 | 1,469.0 | 1,450.0 | 1,464.0 | 1,464.0 | 2,600 |
| 2017/11/02 | 1,474.0 | 1,478.0 | 1,441.0 | 1,458.0 | 1,458.0 | 5,400 |
| 2017/11/01 | 1,462.0 | 1,470.0 | 1,433.0 | 1,464.0 | 1,464.0 | 5,900 |
| 2017/10/31 | 1,476.0 | 1,478.0 | 1,450.0 | 1,470.0 | 1,470.0 | 6,000 |
| 2017/10/30 | 1,440.0 | 1,468.0 | 1,440.0 | 1,466.0 | 1,466.0 | 3,000 |
| 2017/10/27 | 1,445.0 | 1,445.0 | 1,425.0 | 1,438.0 | 1,438.0 | 3,200 |
| 2017/10/26 | 1,430.0 | 1,430.0 | 1,421.0 | 1,421.0 | 1,421.0 | 3,200 |
| 2017/10/25 | 1,460.0 | 1,469.0 | 1,450.0 | 1,450.0 | 1,450.0 | 900 |
| 2017/10/24 | 1,450.0 | 1,450.0 | 1,430.0 | 1,440.0 | 1,440.0 | 1,300 |
| 2017/10/23 | 1,460.0 | 1,460.0 | 1,455.0 | 1,455.0 | 1,455.0 | 200 |
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。
