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) |
|---|---|---|---|---|---|---|
| 2022/12/06 | 15,330.0 | 15,350.0 | 15,060.0 | 15,120.0 | 15,120.0 | 161,800 |
| 2022/12/05 | 15,240.0 | 15,510.0 | 15,110.0 | 15,430.0 | 15,430.0 | 203,900 |
| 2022/12/02 | 14,880.0 | 15,150.0 | 14,800.0 | 15,150.0 | 15,150.0 | 228,600 |
| 2022/12/01 | 14,780.0 | 14,980.0 | 14,700.0 | 14,880.0 | 14,880.0 | 244,700 |
| 2022/11/30 | 14,550.0 | 14,610.0 | 14,370.0 | 14,490.0 | 14,490.0 | 282,800 |
| 2022/11/29 | 14,300.0 | 14,740.0 | 14,150.0 | 14,710.0 | 14,710.0 | 272,600 |
| 2022/11/28 | 14,390.0 | 14,450.0 | 14,220.0 | 14,350.0 | 14,350.0 | 172,900 |
| 2022/11/25 | 14,520.0 | 14,560.0 | 14,360.0 | 14,420.0 | 14,420.0 | 161,600 |
| 2022/11/24 | 14,640.0 | 14,700.0 | 14,380.0 | 14,450.0 | 14,450.0 | 244,800 |
| 2022/11/22 | 14,460.0 | 14,610.0 | 14,440.0 | 14,550.0 | 14,550.0 | 233,900 |
| 2022/11/21 | 15,090.0 | 15,100.0 | 14,530.0 | 14,590.0 | 14,590.0 | 263,100 |
| 2022/11/18 | 15,300.0 | 15,360.0 | 14,890.0 | 15,050.0 | 15,050.0 | 186,600 |
| 2022/11/17 | 14,900.0 | 15,100.0 | 14,870.0 | 15,030.0 | 15,030.0 | 176,000 |
| 2022/11/16 | 14,720.0 | 14,990.0 | 14,630.0 | 14,710.0 | 14,710.0 | 268,000 |
| 2022/11/15 | 14,350.0 | 14,770.0 | 14,330.0 | 14,590.0 | 14,590.0 | 297,400 |
| 2022/11/14 | 14,150.0 | 14,640.0 | 14,150.0 | 14,370.0 | 14,370.0 | 773,600 |
| 2022/11/11 | 15,350.0 | 15,760.0 | 15,260.0 | 15,550.0 | 15,550.0 | 390,600 |
| 2022/11/10 | 14,990.0 | 15,030.0 | 14,760.0 | 15,030.0 | 15,030.0 | 237,500 |
| 2022/11/09 | 15,080.0 | 15,180.0 | 14,970.0 | 15,050.0 | 15,050.0 | 227,800 |
| 2022/11/08 | 14,930.0 | 15,080.0 | 14,820.0 | 14,990.0 | 14,990.0 | 216,700 |
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。
