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)
2019/10/18 19,100.0 19,160.0 18,880.0 18,920.0 18,920.0 176,200
2019/10/17 18,870.0 19,270.0 18,850.0 19,150.0 19,150.0 197,300
2019/10/16 19,050.0 19,190.0 18,920.0 18,920.0 18,920.0 216,300
2019/10/15 18,980.0 18,980.0 18,660.0 18,880.0 18,880.0 284,600
2019/10/11 18,900.0 18,900.0 18,580.0 18,790.0 18,790.0 153,200
2019/10/10 18,650.0 18,890.0 18,430.0 18,730.0 18,730.0 210,600
2019/10/09 18,690.0 18,980.0 18,660.0 18,730.0 18,730.0 265,700
2019/10/08 18,400.0 18,760.0 18,380.0 18,730.0 18,730.0 304,500
2019/10/07 17,850.0 18,200.0 17,720.0 18,110.0 18,110.0 292,500
2019/10/04 17,880.0 18,010.0 17,730.0 17,810.0 17,810.0 191,600
2019/10/03 18,090.0 18,180.0 17,850.0 17,930.0 17,930.0 184,100
2019/10/02 18,120.0 18,490.0 18,060.0 18,380.0 18,380.0 368,200
2019/10/01 18,300.0 18,370.0 18,100.0 18,200.0 18,200.0 157,900
2019/09/30 18,250.0 18,430.0 18,180.0 18,250.0 18,250.0 194,200
2019/09/27 18,480.0 18,730.0 18,260.0 18,390.0 18,390.0 267,000
2019/09/26 19,110.0 19,150.0 18,590.0 18,630.0 18,630.0 226,900
2019/09/25 18,830.0 19,180.0 18,820.0 19,010.0 19,010.0 156,100
2019/09/24 18,950.0 19,180.0 18,880.0 18,940.0 18,940.0 145,500
2019/09/20 19,100.0 19,250.0 18,790.0 18,850.0 18,850.0 205,000
2019/09/19 18,850.0 19,140.0 18,760.0 18,940.0 18,940.0 201,700

さらに表示

  • 最近見た銘柄
今日の市況
期間|日中3ヶ月6ヶ月1年3年5年
日経平均株価

22,526.50

+33.81

TOPIX

1,628.21

+6.22

JASDAQ

156.90

+0.17

米ドル/円

108.44

+0.03

ユーロ/円

121.00

-0.03

WTI原油

53.78

-0.15

NY金

1,494.1

-4.20

ヤフーファイナンスお勧め
公式アプリ
国内最大級の株と投資の総合アプリ
掲示板
投資家の売りたい買いたいが一目でわかる
投資信託
利益とリスクでの検索や注目の投信をご紹介