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) |
|---|---|---|---|---|---|---|
| 2017/06/14 | 12,810.0 | 12,930.0 | 12,670.0 | 12,690.0 | 12,690.0 | 244,100 |
| 2017/06/13 | 12,750.0 | 12,930.0 | 12,730.0 | 12,780.0 | 12,780.0 | 290,500 |
| 2017/06/12 | 12,740.0 | 12,850.0 | 12,640.0 | 12,750.0 | 12,750.0 | 262,900 |
| 2017/06/09 | 12,740.0 | 12,780.0 | 12,620.0 | 12,750.0 | 12,750.0 | 379,100 |
| 2017/06/08 | 12,960.0 | 13,020.0 | 12,780.0 | 12,810.0 | 12,810.0 | 230,200 |
| 2017/06/07 | 12,880.0 | 13,060.0 | 12,800.0 | 12,990.0 | 12,990.0 | 414,100 |
| 2017/06/06 | 12,800.0 | 12,860.0 | 12,660.0 | 12,850.0 | 12,850.0 | 411,000 |
| 2017/06/05 | 12,330.0 | 12,720.0 | 12,280.0 | 12,710.0 | 12,710.0 | 294,700 |
| 2017/06/02 | 12,350.0 | 12,410.0 | 12,210.0 | 12,350.0 | 12,350.0 | 357,000 |
| 2017/06/01 | 11,940.0 | 12,170.0 | 11,920.0 | 12,170.0 | 12,170.0 | 248,300 |
| 2017/05/31 | 11,890.0 | 12,080.0 | 11,870.0 | 11,950.0 | 11,950.0 | 273,200 |
| 2017/05/30 | 11,820.0 | 11,950.0 | 11,750.0 | 11,890.0 | 11,890.0 | 284,000 |
| 2017/05/29 | 11,610.0 | 11,750.0 | 11,580.0 | 11,710.0 | 11,710.0 | 180,800 |
| 2017/05/26 | 11,640.0 | 11,730.0 | 11,590.0 | 11,610.0 | 11,610.0 | 243,000 |
| 2017/05/25 | 11,640.0 | 11,690.0 | 11,480.0 | 11,520.0 | 11,520.0 | 273,700 |
| 2017/05/24 | 11,650.0 | 11,730.0 | 11,640.0 | 11,690.0 | 11,690.0 | 209,800 |
| 2017/05/23 | 11,600.0 | 11,690.0 | 11,540.0 | 11,580.0 | 11,580.0 | 246,900 |
| 2017/05/22 | 11,700.0 | 11,700.0 | 11,550.0 | 11,640.0 | 11,640.0 | 219,900 |
| 2017/05/19 | 11,670.0 | 11,700.0 | 11,590.0 | 11,690.0 | 11,690.0 | 203,400 |
| 2017/05/18 | 11,570.0 | 11,700.0 | 11,540.0 | 11,600.0 | 11,600.0 | 263,400 |
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。
