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) |
|---|---|---|---|---|---|---|
| 2022/07/08 | 12,400.0 | 12,430.0 | 12,120.0 | 12,260.0 | 12,260.0 | 260,200 |
| 2022/07/07 | 12,390.0 | 12,390.0 | 12,190.0 | 12,350.0 | 12,350.0 | 163,000 |
| 2022/07/06 | 12,170.0 | 12,440.0 | 12,160.0 | 12,260.0 | 12,260.0 | 163,800 |
| 2022/07/05 | 12,430.0 | 12,500.0 | 12,240.0 | 12,340.0 | 12,340.0 | 124,300 |
| 2022/07/04 | 12,350.0 | 12,400.0 | 12,090.0 | 12,290.0 | 12,290.0 | 168,200 |
| 2022/07/01 | 12,260.0 | 12,430.0 | 12,010.0 | 12,060.0 | 12,060.0 | 256,900 |
| 2022/06/30 | 12,600.0 | 12,800.0 | 12,280.0 | 12,340.0 | 12,340.0 | 370,700 |
| 2022/06/29 | 12,080.0 | 12,680.0 | 12,070.0 | 12,660.0 | 12,660.0 | 407,000 |
| 2022/06/28 | 12,040.0 | 12,190.0 | 11,980.0 | 12,190.0 | 12,190.0 | 152,200 |
| 2022/06/27 | 11,950.0 | 12,220.0 | 11,810.0 | 12,170.0 | 12,170.0 | 174,600 |
| 2022/06/24 | 11,810.0 | 11,870.0 | 11,660.0 | 11,820.0 | 11,820.0 | 140,500 |
| 2022/06/23 | 11,520.0 | 11,710.0 | 11,420.0 | 11,550.0 | 11,550.0 | 129,300 |
| 2022/06/22 | 11,340.0 | 11,430.0 | 11,190.0 | 11,360.0 | 11,360.0 | 141,000 |
| 2022/06/21 | 11,130.0 | 11,340.0 | 11,070.0 | 11,260.0 | 11,260.0 | 180,100 |
| 2022/06/20 | 11,180.0 | 11,180.0 | 10,790.0 | 10,920.0 | 10,920.0 | 193,500 |
| 2022/06/17 | 10,780.0 | 11,130.0 | 10,650.0 | 11,030.0 | 11,030.0 | 235,400 |
| 2022/06/16 | 11,610.0 | 11,620.0 | 11,020.0 | 11,060.0 | 11,060.0 | 265,000 |
| 2022/06/15 | 11,600.0 | 11,600.0 | 11,290.0 | 11,400.0 | 11,400.0 | 186,700 |
| 2022/06/14 | 11,650.0 | 11,730.0 | 11,390.0 | 11,560.0 | 11,560.0 | 265,300 |
| 2022/06/13 | 11,830.0 | 12,140.0 | 11,780.0 | 12,070.0 | 12,070.0 | 203,800 |
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。
