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) |
|---|---|---|---|---|---|---|
| 2017/03/16 | 10,300.0 | 10,390.0 | 10,290.0 | 10,300.0 | 10,300.0 | 232,100 |
| 2017/03/15 | 10,230.0 | 10,470.0 | 10,230.0 | 10,460.0 | 10,460.0 | 178,500 |
| 2017/03/14 | 10,400.0 | 10,420.0 | 10,230.0 | 10,290.0 | 10,290.0 | 229,600 |
| 2017/03/13 | 10,310.0 | 10,460.0 | 10,290.0 | 10,330.0 | 10,330.0 | 219,300 |
| 2017/03/10 | 10,400.0 | 10,470.0 | 10,360.0 | 10,370.0 | 10,370.0 | 231,000 |
| 2017/03/09 | 10,320.0 | 10,370.0 | 10,280.0 | 10,320.0 | 10,320.0 | 149,300 |
| 2017/03/08 | 10,300.0 | 10,330.0 | 10,220.0 | 10,280.0 | 10,280.0 | 210,400 |
| 2017/03/07 | 10,180.0 | 10,360.0 | 10,170.0 | 10,310.0 | 10,310.0 | 230,600 |
| 2017/03/06 | 10,170.0 | 10,400.0 | 10,110.0 | 10,330.0 | 10,330.0 | 468,800 |
| 2017/03/03 | 9,980.0 | 10,340.0 | 9,940.0 | 10,170.0 | 10,170.0 | 735,900 |
| 2017/03/02 | 9,930.0 | 9,930.0 | 9,780.0 | 9,830.0 | 9,830.0 | 231,300 |
| 2017/03/01 | 9,820.0 | 9,950.0 | 9,740.0 | 9,840.0 | 9,840.0 | 365,000 |
| 2017/02/28 | 9,510.0 | 9,780.0 | 9,510.0 | 9,620.0 | 9,620.0 | 411,000 |
| 2017/02/27 | 9,460.0 | 9,600.0 | 9,430.0 | 9,540.0 | 9,540.0 | 220,900 |
| 2017/02/24 | 9,470.0 | 9,720.0 | 9,410.0 | 9,650.0 | 9,650.0 | 242,500 |
| 2017/02/23 | 9,450.0 | 9,510.0 | 9,390.0 | 9,470.0 | 9,470.0 | 155,900 |
| 2017/02/22 | 9,280.0 | 9,590.0 | 9,240.0 | 9,470.0 | 9,470.0 | 324,700 |
| 2017/02/21 | 9,190.0 | 9,280.0 | 9,170.0 | 9,270.0 | 9,270.0 | 160,300 |
| 2017/02/20 | 9,150.0 | 9,200.0 | 9,100.0 | 9,190.0 | 9,190.0 | 100,400 |
| 2017/02/17 | 9,120.0 | 9,170.0 | 9,040.0 | 9,090.0 | 9,090.0 | 328,600 |
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。
