6,484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) |
|---|---|---|---|---|---|---|
| 2017/10/10 | 13,100.0 | 13,290.0 | 13,030.0 | 13,260.0 | 13,260.0 | 265,600 |
| 2017/10/06 | 12,980.0 | 13,090.0 | 12,890.0 | 13,000.0 | 13,000.0 | 288,400 |
| 2017/10/05 | 12,930.0 | 13,120.0 | 12,840.0 | 12,980.0 | 12,980.0 | 343,900 |
| 2017/10/04 | 12,660.0 | 12,940.0 | 12,640.0 | 12,880.0 | 12,880.0 | 481,300 |
| 2017/10/03 | 12,740.0 | 12,740.0 | 12,440.0 | 12,480.0 | 12,480.0 | 236,500 |
| 2017/10/02 | 12,910.0 | 12,950.0 | 12,630.0 | 12,690.0 | 12,690.0 | 306,900 |
| 2017/09/29 | 13,180.0 | 13,230.0 | 12,750.0 | 12,890.0 | 12,890.0 | 822,800 |
| 2017/09/28 | 12,530.0 | 12,550.0 | 12,250.0 | 12,500.0 | 12,500.0 | 288,700 |
| 2017/09/27 | 12,530.0 | 12,530.0 | 12,370.0 | 12,420.0 | 12,420.0 | 287,800 |
| 2017/09/26 | 12,680.0 | 12,760.0 | 12,520.0 | 12,590.0 | 12,590.0 | 251,300 |
| 2017/09/25 | 12,710.0 | 12,930.0 | 12,590.0 | 12,670.0 | 12,670.0 | 543,500 |
| 2017/09/22 | 12,860.0 | 12,860.0 | 12,270.0 | 12,300.0 | 12,300.0 | 876,600 |
| 2017/09/21 | 13,370.0 | 13,410.0 | 13,030.0 | 13,060.0 | 13,060.0 | 439,000 |
| 2017/09/20 | 13,800.0 | 13,800.0 | 13,360.0 | 13,360.0 | 13,360.0 | 248,400 |
| 2017/09/19 | 13,750.0 | 13,750.0 | 13,580.0 | 13,670.0 | 13,670.0 | 263,000 |
| 2017/09/15 | 14,050.0 | 14,090.0 | 13,330.0 | 13,570.0 | 13,570.0 | 544,700 |
| 2017/09/14 | 14,180.0 | 14,370.0 | 14,130.0 | 14,150.0 | 14,150.0 | 255,700 |
| 2017/09/13 | 14,270.0 | 14,290.0 | 14,140.0 | 14,150.0 | 14,150.0 | 135,900 |
| 2017/09/12 | 14,160.0 | 14,270.0 | 14,100.0 | 14,150.0 | 14,150.0 | 158,600 |
| 2017/09/11 | 13,980.0 | 14,130.0 | 13,900.0 | 14,080.0 | 14,080.0 | 158,900 |
おすすめ条件でスクリーニングされた銘柄を見る
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。
