8,604円
コーセー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) |
|---|---|---|---|---|---|---|
| 2024/07/10 | 10,165.0 | 10,305.0 | 10,150.0 | 10,265.0 | 10,265.0 | 238,900 |
| 2024/07/09 | 10,155.0 | 10,390.0 | 10,095.0 | 10,275.0 | 10,275.0 | 258,500 |
| 2024/07/08 | 10,160.0 | 10,190.0 | 10,010.0 | 10,050.0 | 10,050.0 | 280,400 |
| 2024/07/05 | 10,360.0 | 10,360.0 | 10,045.0 | 10,115.0 | 10,115.0 | 246,400 |
| 2024/07/04 | 10,335.0 | 10,400.0 | 10,155.0 | 10,315.0 | 10,315.0 | 264,800 |
| 2024/07/03 | 10,150.0 | 10,305.0 | 10,065.0 | 10,260.0 | 10,260.0 | 232,600 |
| 2024/07/02 | 10,260.0 | 10,315.0 | 10,025.0 | 10,050.0 | 10,050.0 | 268,900 |
| 2024/07/01 | 10,250.0 | 10,280.0 | 10,100.0 | 10,215.0 | 10,215.0 | 242,800 |
| 2024/06/28 | 10,380.0 | 10,415.0 | 10,050.0 | 10,235.0 | 10,235.0 | 464,000 |
| 2024/06/27 | 10,570.0 | 10,700.0 | 10,520.0 | 10,620.0 | 10,620.0 | 242,000 |
| 2024/06/26 | 10,780.0 | 10,805.0 | 10,640.0 | 10,695.0 | 10,695.0 | 227,200 |
| 2024/06/25 | 10,865.0 | 10,875.0 | 10,635.0 | 10,700.0 | 10,700.0 | 225,900 |
| 2024/06/24 | 10,790.0 | 11,040.0 | 10,765.0 | 10,870.0 | 10,870.0 | 222,200 |
| 2024/06/21 | 10,800.0 | 10,920.0 | 10,680.0 | 10,885.0 | 10,885.0 | 523,600 |
| 2024/06/20 | 10,680.0 | 10,800.0 | 10,575.0 | 10,755.0 | 10,755.0 | 242,000 |
| 2024/06/19 | 10,940.0 | 10,940.0 | 10,605.0 | 10,650.0 | 10,650.0 | 346,300 |
| 2024/06/18 | 11,010.0 | 11,110.0 | 10,805.0 | 11,050.0 | 11,050.0 | 217,100 |
| 2024/06/17 | 11,300.0 | 11,340.0 | 10,970.0 | 11,115.0 | 11,115.0 | 397,900 |
| 2024/06/14 | 10,910.0 | 11,300.0 | 10,855.0 | 11,220.0 | 11,220.0 | 717,400 |
| 2024/06/13 | 10,755.0 | 11,000.0 | 10,635.0 | 10,830.0 | 10,830.0 | 610,900 |
コーセーの取引履歴を振り返りませんか？
コーセー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。
