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) |
|---|---|---|---|---|---|---|
| 2022/04/11 | 12,600.0 | 12,750.0 | 12,400.0 | 12,500.0 | 12,500.0 | 139,800 |
| 2022/04/08 | 12,770.0 | 12,890.0 | 12,420.0 | 12,670.0 | 12,670.0 | 180,200 |
| 2022/04/07 | 12,910.0 | 13,040.0 | 12,590.0 | 12,610.0 | 12,610.0 | 245,300 |
| 2022/04/06 | 13,380.0 | 13,450.0 | 13,200.0 | 13,310.0 | 13,310.0 | 176,500 |
| 2022/04/05 | 13,500.0 | 13,670.0 | 13,330.0 | 13,660.0 | 13,660.0 | 228,500 |
| 2022/04/04 | 13,050.0 | 13,280.0 | 13,020.0 | 13,270.0 | 13,270.0 | 143,200 |
| 2022/04/01 | 12,530.0 | 12,970.0 | 12,450.0 | 12,930.0 | 12,930.0 | 172,200 |
| 2022/03/31 | 12,840.0 | 13,030.0 | 12,820.0 | 12,890.0 | 12,890.0 | 161,600 |
| 2022/03/30 | 13,010.0 | 13,110.0 | 12,910.0 | 13,030.0 | 13,030.0 | 171,600 |
| 2022/03/29 | 12,790.0 | 12,950.0 | 12,720.0 | 12,870.0 | 12,870.0 | 167,800 |
| 2022/03/28 | 12,700.0 | 12,790.0 | 12,560.0 | 12,700.0 | 12,700.0 | 202,500 |
| 2022/03/25 | 13,300.0 | 13,300.0 | 12,760.0 | 12,900.0 | 12,900.0 | 211,700 |
| 2022/03/24 | 13,050.0 | 13,260.0 | 13,030.0 | 13,190.0 | 13,190.0 | 192,500 |
| 2022/03/23 | 13,040.0 | 13,250.0 | 13,000.0 | 13,190.0 | 13,190.0 | 215,400 |
| 2022/03/22 | 12,580.0 | 12,970.0 | 12,560.0 | 12,810.0 | 12,810.0 | 289,000 |
| 2022/03/18 | 12,310.0 | 12,470.0 | 12,180.0 | 12,390.0 | 12,390.0 | 236,600 |
| 2022/03/17 | 12,060.0 | 12,390.0 | 11,980.0 | 12,330.0 | 12,330.0 | 313,700 |
| 2022/03/16 | 11,430.0 | 11,440.0 | 11,230.0 | 11,360.0 | 11,360.0 | 216,200 |
| 2022/03/15 | 11,270.0 | 11,540.0 | 11,110.0 | 11,130.0 | 11,130.0 | 258,700 |
| 2022/03/14 | 11,510.0 | 11,570.0 | 11,050.0 | 11,150.0 | 11,150.0 | 385,500 |
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。
