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) |
|---|---|---|---|---|---|---|
| 2022/08/08 | 12,200.0 | 12,240.0 | 12,050.0 | 12,200.0 | 12,200.0 | 159,700 |
| 2022/08/05 | 12,360.0 | 12,450.0 | 12,210.0 | 12,330.0 | 12,330.0 | 196,900 |
| 2022/08/04 | 12,120.0 | 12,300.0 | 12,050.0 | 12,280.0 | 12,280.0 | 184,900 |
| 2022/08/03 | 11,890.0 | 12,060.0 | 11,830.0 | 12,010.0 | 12,010.0 | 164,800 |
| 2022/08/02 | 11,950.0 | 11,970.0 | 11,730.0 | 11,750.0 | 11,750.0 | 137,300 |
| 2022/08/01 | 11,900.0 | 11,910.0 | 11,680.0 | 11,870.0 | 11,870.0 | 221,200 |
| 2022/07/29 | 11,990.0 | 12,270.0 | 11,730.0 | 11,800.0 | 11,800.0 | 291,500 |
| 2022/07/28 | 11,930.0 | 12,020.0 | 11,790.0 | 11,920.0 | 11,920.0 | 727,700 |
| 2022/07/27 | 11,970.0 | 12,010.0 | 11,890.0 | 11,890.0 | 11,890.0 | 174,000 |
| 2022/07/26 | 12,000.0 | 12,040.0 | 11,910.0 | 12,030.0 | 12,030.0 | 115,000 |
| 2022/07/25 | 12,260.0 | 12,260.0 | 11,970.0 | 12,050.0 | 12,050.0 | 225,500 |
| 2022/07/22 | 12,450.0 | 12,460.0 | 12,270.0 | 12,350.0 | 12,350.0 | 152,300 |
| 2022/07/21 | 12,420.0 | 12,470.0 | 12,220.0 | 12,420.0 | 12,420.0 | 149,600 |
| 2022/07/20 | 12,100.0 | 12,460.0 | 12,050.0 | 12,420.0 | 12,420.0 | 289,500 |
| 2022/07/19 | 12,430.0 | 12,440.0 | 12,080.0 | 12,090.0 | 12,090.0 | 216,900 |
| 2022/07/15 | 12,300.0 | 12,490.0 | 12,180.0 | 12,390.0 | 12,390.0 | 208,100 |
| 2022/07/14 | 12,130.0 | 12,180.0 | 12,020.0 | 12,130.0 | 12,130.0 | 196,100 |
| 2022/07/13 | 12,230.0 | 12,330.0 | 12,160.0 | 12,240.0 | 12,240.0 | 209,000 |
| 2022/07/12 | 12,570.0 | 12,620.0 | 12,360.0 | 12,520.0 | 12,520.0 | 200,700 |
| 2022/07/11 | 12,400.0 | 12,710.0 | 12,330.0 | 12,600.0 | 12,600.0 | 222,000 |
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。
