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) |
|---|---|---|---|---|---|---|
| 2022/05/13 | 10,950.0 | 11,230.0 | 10,700.0 | 11,080.0 | 11,080.0 | 696,500 |
| 2022/05/12 | 11,850.0 | 11,990.0 | 11,710.0 | 11,950.0 | 11,950.0 | 343,500 |
| 2022/05/11 | 11,730.0 | 11,980.0 | 11,690.0 | 11,920.0 | 11,920.0 | 273,000 |
| 2022/05/10 | 11,560.0 | 11,990.0 | 11,130.0 | 11,860.0 | 11,860.0 | 489,400 |
| 2022/05/09 | 12,440.0 | 12,570.0 | 11,780.0 | 11,800.0 | 11,800.0 | 319,900 |
| 2022/05/06 | 13,350.0 | 13,370.0 | 12,460.0 | 12,550.0 | 12,550.0 | 619,900 |
| 2022/05/02 | 13,650.0 | 13,830.0 | 13,540.0 | 13,730.0 | 13,730.0 | 316,000 |
| 2022/04/28 | 13,080.0 | 13,490.0 | 13,040.0 | 13,440.0 | 13,440.0 | 370,800 |
| 2022/04/27 | 12,370.0 | 12,910.0 | 12,350.0 | 12,880.0 | 12,880.0 | 296,400 |
| 2022/04/26 | 12,780.0 | 12,900.0 | 12,620.0 | 12,720.0 | 12,720.0 | 126,400 |
| 2022/04/25 | 12,630.0 | 12,730.0 | 12,580.0 | 12,690.0 | 12,690.0 | 144,100 |
| 2022/04/22 | 12,820.0 | 12,950.0 | 12,770.0 | 12,900.0 | 12,900.0 | 148,700 |
| 2022/04/21 | 13,000.0 | 13,290.0 | 13,000.0 | 13,080.0 | 13,080.0 | 163,400 |
| 2022/04/20 | 12,890.0 | 13,190.0 | 12,810.0 | 12,960.0 | 12,960.0 | 165,400 |
| 2022/04/19 | 12,670.0 | 12,730.0 | 12,610.0 | 12,670.0 | 12,670.0 | 104,900 |
| 2022/04/18 | 12,680.0 | 12,800.0 | 12,450.0 | 12,530.0 | 12,530.0 | 127,600 |
| 2022/04/15 | 12,860.0 | 12,930.0 | 12,670.0 | 12,890.0 | 12,890.0 | 131,300 |
| 2022/04/14 | 12,890.0 | 12,970.0 | 12,730.0 | 12,910.0 | 12,910.0 | 119,900 |
| 2022/04/13 | 12,650.0 | 12,950.0 | 12,610.0 | 12,930.0 | 12,930.0 | 144,900 |
| 2022/04/12 | 12,460.0 | 12,770.0 | 12,460.0 | 12,750.0 | 12,750.0 | 159,800 |
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。
