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) |
|---|---|---|---|---|---|---|
| 2022/06/10 | 12,290.0 | 12,300.0 | 12,060.0 | 12,100.0 | 12,100.0 | 176,400 |
| 2022/06/09 | 12,450.0 | 12,630.0 | 12,310.0 | 12,480.0 | 12,480.0 | 175,800 |
| 2022/06/08 | 12,330.0 | 12,470.0 | 12,310.0 | 12,410.0 | 12,410.0 | 218,800 |
| 2022/06/07 | 12,280.0 | 12,340.0 | 12,170.0 | 12,240.0 | 12,240.0 | 150,800 |
| 2022/06/06 | 11,960.0 | 12,220.0 | 11,920.0 | 12,150.0 | 12,150.0 | 122,500 |
| 2022/06/03 | 12,300.0 | 12,400.0 | 12,120.0 | 12,160.0 | 12,160.0 | 156,100 |
| 2022/06/02 | 12,090.0 | 12,280.0 | 11,960.0 | 12,130.0 | 12,130.0 | 194,700 |
| 2022/06/01 | 11,790.0 | 12,290.0 | 11,790.0 | 12,250.0 | 12,250.0 | 251,400 |
| 2022/05/31 | 11,800.0 | 11,860.0 | 11,540.0 | 11,680.0 | 11,680.0 | 349,100 |
| 2022/05/30 | 11,810.0 | 12,060.0 | 11,760.0 | 11,960.0 | 11,960.0 | 340,200 |
| 2022/05/27 | 11,590.0 | 11,740.0 | 11,490.0 | 11,630.0 | 11,630.0 | 250,300 |
| 2022/05/26 | 11,140.0 | 11,340.0 | 11,130.0 | 11,220.0 | 11,220.0 | 138,900 |
| 2022/05/25 | 11,100.0 | 11,280.0 | 10,970.0 | 11,140.0 | 11,140.0 | 216,600 |
| 2022/05/24 | 11,490.0 | 11,540.0 | 11,340.0 | 11,350.0 | 11,350.0 | 182,900 |
| 2022/05/23 | 11,100.0 | 11,570.0 | 11,080.0 | 11,570.0 | 11,570.0 | 299,700 |
| 2022/05/20 | 10,900.0 | 11,090.0 | 10,860.0 | 11,060.0 | 11,060.0 | 182,400 |
| 2022/05/19 | 10,840.0 | 10,990.0 | 10,770.0 | 10,820.0 | 10,820.0 | 208,100 |
| 2022/05/18 | 11,320.0 | 11,430.0 | 11,090.0 | 11,090.0 | 11,090.0 | 139,700 |
| 2022/05/17 | 11,230.0 | 11,370.0 | 11,040.0 | 11,240.0 | 11,240.0 | 231,700 |
| 2022/05/16 | 11,330.0 | 11,680.0 | 11,240.0 | 11,420.0 | 11,420.0 | 327,500 |
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。
