---円
コーアツ工業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) |
|---|---|---|---|---|---|---|
| 2025/06/02 | 1,581.0 | 1,615.0 | 1,570.0 | 1,609.0 | 1,609.0 | 9,900 |
| 2025/05/30 | 1,565.0 | 1,591.0 | 1,552.0 | 1,589.0 | 1,589.0 | 4,000 |
| 2025/05/29 | 1,590.0 | 1,591.0 | 1,542.0 | 1,565.0 | 1,565.0 | 7,900 |
| 2025/05/28 | 1,510.0 | 1,550.0 | 1,502.0 | 1,547.0 | 1,547.0 | 7,300 |
| 2025/05/27 | 1,485.0 | 1,498.0 | 1,475.0 | 1,498.0 | 1,498.0 | 3,900 |
| 2025/05/26 | 1,485.0 | 1,485.0 | 1,450.0 | 1,471.0 | 1,471.0 | 4,000 |
| 2025/05/23 | 1,440.0 | 1,466.0 | 1,430.0 | 1,466.0 | 1,466.0 | 4,400 |
| 2025/05/22 | 1,410.0 | 1,440.0 | 1,410.0 | 1,440.0 | 1,440.0 | 2,300 |
| 2025/05/21 | 1,412.0 | 1,444.0 | 1,410.0 | 1,411.0 | 1,411.0 | 4,300 |
| 2025/05/20 | 1,389.0 | 1,412.0 | 1,389.0 | 1,405.0 | 1,405.0 | 3,000 |
| 2025/05/19 | 1,390.0 | 1,500.0 | 1,380.0 | 1,382.0 | 1,382.0 | 22,500 |
| 2025/05/16 | 1,387.0 | 1,393.0 | 1,382.0 | 1,391.0 | 1,391.0 | 2,200 |
| 2025/05/15 | 1,388.0 | 1,400.0 | 1,388.0 | 1,391.0 | 1,391.0 | 4,000 |
| 2025/05/14 | 1,424.0 | 1,435.0 | 1,384.0 | 1,395.0 | 1,395.0 | 27,600 |
| 2025/05/13 | 1,340.0 | 1,342.0 | 1,325.0 | 1,340.0 | 1,340.0 | 3,700 |
| 2025/05/12 | 1,317.0 | 1,338.0 | 1,317.0 | 1,338.0 | 1,338.0 | 2,200 |
| 2025/05/09 | 1,330.0 | 1,333.0 | 1,312.0 | 1,333.0 | 1,333.0 | 1,500 |
| 2025/05/08 | 1,323.0 | 1,327.0 | 1,323.0 | 1,327.0 | 1,327.0 | 200 |
| 2025/05/07 | 1,316.0 | 1,325.0 | 1,310.0 | 1,325.0 | 1,325.0 | 1,400 |
| 2025/05/02 | 1,313.0 | 1,330.0 | 1,313.0 | 1,316.0 | 1,316.0 | 500 |
おすすめ条件でスクリーニングされた銘柄を見る
コーアツ工業の取引履歴を振り返りませんか？
コーアツ工業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。
