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) |
|---|---|---|---|---|---|---|
| 2015/07/28 | 11,790.0 | 12,380.0 | 11,350.0 | 12,320.0 | 12,320.0 | 948,900 |
| 2015/07/27 | 12,600.0 | 12,950.0 | 11,990.0 | 12,100.0 | 12,100.0 | 1,223,200 |
| 2015/07/24 | 12,190.0 | 12,220.0 | 11,870.0 | 12,190.0 | 12,190.0 | 535,500 |
| 2015/07/23 | 11,950.0 | 12,310.0 | 11,910.0 | 12,190.0 | 12,190.0 | 547,800 |
| 2015/07/22 | 11,910.0 | 12,080.0 | 11,630.0 | 11,880.0 | 11,880.0 | 640,200 |
| 2015/07/21 | 11,950.0 | 12,150.0 | 11,830.0 | 11,870.0 | 11,870.0 | 763,500 |
| 2015/07/17 | 11,710.0 | 12,040.0 | 11,610.0 | 11,690.0 | 11,690.0 | 823,000 |
| 2015/07/16 | 11,170.0 | 11,580.0 | 11,160.0 | 11,440.0 | 11,440.0 | 637,900 |
| 2015/07/15 | 10,900.0 | 11,230.0 | 10,720.0 | 11,160.0 | 11,160.0 | 707,700 |
| 2015/07/14 | 10,870.0 | 11,080.0 | 10,550.0 | 10,650.0 | 10,650.0 | 445,700 |
| 2015/07/13 | 10,300.0 | 10,660.0 | 10,150.0 | 10,590.0 | 10,590.0 | 583,500 |
| 2015/07/10 | 10,470.0 | 10,650.0 | 10,110.0 | 10,330.0 | 10,330.0 | 785,900 |
| 2015/07/09 | 9,760.0 | 10,610.0 | 9,460.0 | 10,590.0 | 10,590.0 | 1,458,400 |
| 2015/07/08 | 11,100.0 | 11,240.0 | 10,220.0 | 10,510.0 | 10,510.0 | 1,109,200 |
| 2015/07/07 | 10,700.0 | 11,100.0 | 10,680.0 | 11,100.0 | 11,100.0 | 724,800 |
| 2015/07/06 | 10,300.0 | 10,470.0 | 10,180.0 | 10,280.0 | 10,280.0 | 639,100 |
| 2015/07/03 | 10,990.0 | 11,050.0 | 10,460.0 | 10,550.0 | 10,550.0 | 684,500 |
| 2015/07/02 | 10,500.0 | 10,930.0 | 10,500.0 | 10,790.0 | 10,790.0 | 637,700 |
| 2015/07/01 | 10,170.0 | 10,660.0 | 10,080.0 | 10,560.0 | 10,560.0 | 663,600 |
| 2015/06/30 | 9,760.0 | 10,100.0 | 9,750.0 | 10,060.0 | 10,060.0 | 431,400 |
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。
