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) |
|---|---|---|---|---|---|---|
| 2022/10/06 | 16,000.0 | 16,000.0 | 15,720.0 | 15,820.0 | 15,820.0 | 269,900 |
| 2022/10/05 | 16,280.0 | 16,390.0 | 15,930.0 | 16,060.0 | 16,060.0 | 491,600 |
| 2022/10/04 | 15,210.0 | 16,040.0 | 15,210.0 | 16,020.0 | 16,020.0 | 590,500 |
| 2022/10/03 | 14,840.0 | 14,900.0 | 14,370.0 | 14,840.0 | 14,840.0 | 340,400 |
| 2022/09/30 | 14,560.0 | 14,960.0 | 14,540.0 | 14,900.0 | 14,900.0 | 408,000 |
| 2022/09/29 | 14,150.0 | 14,600.0 | 14,030.0 | 14,560.0 | 14,560.0 | 294,800 |
| 2022/09/28 | 14,110.0 | 14,210.0 | 13,690.0 | 13,910.0 | 13,910.0 | 268,100 |
| 2022/09/27 | 14,230.0 | 14,320.0 | 14,160.0 | 14,270.0 | 14,270.0 | 127,700 |
| 2022/09/26 | 13,950.0 | 14,190.0 | 13,910.0 | 14,040.0 | 14,040.0 | 179,900 |
| 2022/09/22 | 13,950.0 | 14,140.0 | 13,820.0 | 14,100.0 | 14,100.0 | 148,400 |
| 2022/09/21 | 14,460.0 | 14,480.0 | 14,050.0 | 14,050.0 | 14,050.0 | 173,000 |
| 2022/09/20 | 14,610.0 | 14,610.0 | 14,340.0 | 14,520.0 | 14,520.0 | 212,300 |
| 2022/09/16 | 14,420.0 | 14,610.0 | 14,380.0 | 14,540.0 | 14,540.0 | 234,800 |
| 2022/09/15 | 14,370.0 | 14,610.0 | 14,350.0 | 14,590.0 | 14,590.0 | 241,700 |
| 2022/09/14 | 14,080.0 | 14,330.0 | 14,080.0 | 14,220.0 | 14,220.0 | 259,700 |
| 2022/09/13 | 14,220.0 | 14,390.0 | 14,190.0 | 14,370.0 | 14,370.0 | 195,500 |
| 2022/09/12 | 14,030.0 | 14,230.0 | 13,980.0 | 14,110.0 | 14,110.0 | 231,800 |
| 2022/09/09 | 13,490.0 | 13,810.0 | 13,490.0 | 13,800.0 | 13,800.0 | 269,700 |
| 2022/09/08 | 13,210.0 | 13,410.0 | 13,200.0 | 13,390.0 | 13,390.0 | 223,300 |
| 2022/09/07 | 13,050.0 | 13,080.0 | 12,890.0 | 13,060.0 | 13,060.0 | 199,800 |
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。
