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) |
|---|---|---|---|---|---|---|
| 2015/09/25 | 10,280.0 | 10,840.0 | 10,180.0 | 10,760.0 | 10,760.0 | 795,500 |
| 2015/09/24 | 10,170.0 | 10,480.0 | 10,150.0 | 10,190.0 | 10,190.0 | 582,100 |
| 2015/09/18 | 10,520.0 | 10,640.0 | 10,160.0 | 10,270.0 | 10,270.0 | 890,500 |
| 2015/09/17 | 10,100.0 | 10,740.0 | 9,980.0 | 10,650.0 | 10,650.0 | 1,016,200 |
| 2015/09/16 | 10,360.0 | 10,390.0 | 9,630.0 | 9,950.0 | 9,950.0 | 1,022,000 |
| 2015/09/15 | 10,530.0 | 10,610.0 | 10,160.0 | 10,290.0 | 10,290.0 | 495,000 |
| 2015/09/14 | 10,430.0 | 10,890.0 | 10,370.0 | 10,450.0 | 10,450.0 | 588,400 |
| 2015/09/11 | 9,990.0 | 10,710.0 | 9,990.0 | 10,510.0 | 10,510.0 | 779,300 |
| 2015/09/10 | 10,400.0 | 10,500.0 | 9,910.0 | 10,190.0 | 10,190.0 | 852,300 |
| 2015/09/09 | 10,480.0 | 10,870.0 | 10,180.0 | 10,870.0 | 10,870.0 | 1,001,900 |
| 2015/09/08 | 10,440.0 | 10,550.0 | 9,900.0 | 9,910.0 | 9,910.0 | 1,195,600 |
| 2015/09/07 | 10,850.0 | 11,080.0 | 10,470.0 | 10,590.0 | 10,590.0 | 827,400 |
| 2015/09/04 | 11,500.0 | 11,590.0 | 10,900.0 | 11,030.0 | 11,030.0 | 922,200 |
| 2015/09/03 | 11,240.0 | 11,950.0 | 11,090.0 | 11,790.0 | 11,790.0 | 883,900 |
| 2015/09/02 | 10,730.0 | 11,380.0 | 10,550.0 | 11,120.0 | 11,120.0 | 1,162,200 |
| 2015/09/01 | 11,820.0 | 12,060.0 | 11,030.0 | 11,120.0 | 11,120.0 | 1,091,500 |
| 2015/08/31 | 12,120.0 | 12,240.0 | 11,670.0 | 12,010.0 | 12,010.0 | 2,711,000 |
| 2015/08/28 | 12,000.0 | 12,050.0 | 11,650.0 | 11,920.0 | 11,920.0 | 974,400 |
| 2015/08/27 | 11,840.0 | 12,050.0 | 11,540.0 | 11,620.0 | 11,620.0 | 879,400 |
| 2015/08/26 | 10,770.0 | 11,370.0 | 10,750.0 | 11,360.0 | 11,360.0 | 992,000 |
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。
