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) |
|---|---|---|---|---|---|---|
| 2022/09/06 | 13,050.0 | 13,160.0 | 12,920.0 | 12,920.0 | 12,920.0 | 142,300 |
| 2022/09/05 | 13,100.0 | 13,130.0 | 12,990.0 | 13,030.0 | 13,030.0 | 133,100 |
| 2022/09/02 | 13,280.0 | 13,400.0 | 13,020.0 | 13,120.0 | 13,120.0 | 181,300 |
| 2022/09/01 | 13,030.0 | 13,350.0 | 13,030.0 | 13,310.0 | 13,310.0 | 150,400 |
| 2022/08/31 | 13,120.0 | 13,340.0 | 12,980.0 | 13,240.0 | 13,240.0 | 308,200 |
| 2022/08/30 | 13,500.0 | 13,520.0 | 13,320.0 | 13,340.0 | 13,340.0 | 178,100 |
| 2022/08/29 | 13,120.0 | 13,480.0 | 13,100.0 | 13,430.0 | 13,430.0 | 214,200 |
| 2022/08/26 | 13,660.0 | 13,790.0 | 13,580.0 | 13,620.0 | 13,620.0 | 152,100 |
| 2022/08/25 | 13,650.0 | 13,650.0 | 13,420.0 | 13,490.0 | 13,490.0 | 149,800 |
| 2022/08/24 | 13,850.0 | 13,880.0 | 13,580.0 | 13,600.0 | 13,600.0 | 171,500 |
| 2022/08/23 | 13,620.0 | 13,790.0 | 13,560.0 | 13,740.0 | 13,740.0 | 231,700 |
| 2022/08/22 | 13,710.0 | 13,780.0 | 13,650.0 | 13,720.0 | 13,720.0 | 168,400 |
| 2022/08/19 | 13,970.0 | 14,030.0 | 13,860.0 | 13,860.0 | 13,860.0 | 184,400 |
| 2022/08/18 | 13,710.0 | 13,840.0 | 13,660.0 | 13,820.0 | 13,820.0 | 148,400 |
| 2022/08/17 | 13,810.0 | 13,810.0 | 13,530.0 | 13,710.0 | 13,710.0 | 148,400 |
| 2022/08/16 | 13,870.0 | 13,900.0 | 13,610.0 | 13,610.0 | 13,610.0 | 190,200 |
| 2022/08/15 | 13,610.0 | 13,890.0 | 13,580.0 | 13,690.0 | 13,690.0 | 325,400 |
| 2022/08/12 | 13,400.0 | 13,580.0 | 13,080.0 | 13,430.0 | 13,430.0 | 659,200 |
| 2022/08/10 | 12,480.0 | 12,760.0 | 12,440.0 | 12,500.0 | 12,500.0 | 313,800 |
| 2022/08/09 | 12,290.0 | 12,530.0 | 12,260.0 | 12,470.0 | 12,470.0 | 259,800 |
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。
