6,503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) |
|---|---|---|---|---|---|---|
| 2023/02/03 | 13,990.0 | 14,260.0 | 13,880.0 | 14,220.0 | 14,220.0 | 190,100 |
| 2023/02/02 | 14,050.0 | 14,230.0 | 13,960.0 | 14,230.0 | 14,230.0 | 152,200 |
| 2023/02/01 | 14,440.0 | 14,470.0 | 14,060.0 | 14,060.0 | 14,060.0 | 108,000 |
| 2023/01/31 | 14,370.0 | 14,390.0 | 14,180.0 | 14,250.0 | 14,250.0 | 114,600 |
| 2023/01/30 | 14,470.0 | 14,580.0 | 14,300.0 | 14,320.0 | 14,320.0 | 176,600 |
| 2023/01/27 | 14,230.0 | 14,250.0 | 14,050.0 | 14,250.0 | 14,250.0 | 137,000 |
| 2023/01/26 | 14,190.0 | 14,330.0 | 14,110.0 | 14,150.0 | 14,150.0 | 139,200 |
| 2023/01/25 | 14,100.0 | 14,190.0 | 13,960.0 | 14,130.0 | 14,130.0 | 117,100 |
| 2023/01/24 | 13,880.0 | 14,000.0 | 13,790.0 | 13,970.0 | 13,970.0 | 152,500 |
| 2023/01/23 | 13,840.0 | 14,000.0 | 13,720.0 | 13,780.0 | 13,780.0 | 192,900 |
| 2023/01/20 | 13,440.0 | 13,620.0 | 13,360.0 | 13,570.0 | 13,570.0 | 212,800 |
| 2023/01/19 | 13,130.0 | 13,350.0 | 13,050.0 | 13,270.0 | 13,270.0 | 211,400 |
| 2023/01/18 | 12,890.0 | 13,160.0 | 12,700.0 | 13,130.0 | 13,130.0 | 260,000 |
| 2023/01/17 | 12,700.0 | 12,840.0 | 12,590.0 | 12,800.0 | 12,800.0 | 287,200 |
| 2023/01/16 | 12,900.0 | 12,970.0 | 12,680.0 | 12,690.0 | 12,690.0 | 215,500 |
| 2023/01/13 | 13,100.0 | 13,270.0 | 12,990.0 | 13,020.0 | 13,020.0 | 258,500 |
| 2023/01/12 | 13,570.0 | 13,720.0 | 12,980.0 | 13,050.0 | 13,050.0 | 405,600 |
| 2023/01/11 | 14,270.0 | 14,330.0 | 13,500.0 | 13,510.0 | 13,510.0 | 354,400 |
| 2023/01/10 | 14,380.0 | 14,480.0 | 14,110.0 | 14,140.0 | 14,140.0 | 313,100 |
| 2023/01/06 | 14,260.0 | 14,490.0 | 14,220.0 | 14,370.0 | 14,370.0 | 157,100 |
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。
