6,495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) |
|---|---|---|---|---|---|---|
| 2022/03/14 | 11,510.0 | 11,570.0 | 11,050.0 | 11,150.0 | 11,150.0 | 385,500 |
| 2022/03/11 | 12,050.0 | 12,090.0 | 11,580.0 | 11,810.0 | 11,810.0 | 261,900 |
| 2022/03/10 | 12,400.0 | 12,440.0 | 12,180.0 | 12,350.0 | 12,350.0 | 181,800 |
| 2022/03/09 | 12,150.0 | 12,420.0 | 11,970.0 | 12,010.0 | 12,010.0 | 226,600 |
| 2022/03/08 | 12,540.0 | 12,550.0 | 12,020.0 | 12,060.0 | 12,060.0 | 229,400 |
| 2022/03/07 | 12,900.0 | 13,010.0 | 12,620.0 | 12,740.0 | 12,740.0 | 233,800 |
| 2022/03/04 | 13,150.0 | 13,230.0 | 12,830.0 | 12,980.0 | 12,980.0 | 168,200 |
| 2022/03/03 | 12,900.0 | 13,240.0 | 12,900.0 | 13,150.0 | 13,150.0 | 231,400 |
| 2022/03/02 | 13,040.0 | 13,070.0 | 12,620.0 | 12,670.0 | 12,670.0 | 203,700 |
| 2022/03/01 | 13,430.0 | 13,440.0 | 13,040.0 | 13,200.0 | 13,200.0 | 144,000 |
| 2022/02/28 | 12,950.0 | 13,160.0 | 12,820.0 | 13,130.0 | 13,130.0 | 268,000 |
| 2022/02/25 | 12,950.0 | 13,140.0 | 12,840.0 | 13,090.0 | 13,090.0 | 230,400 |
| 2022/02/24 | 12,840.0 | 13,010.0 | 12,620.0 | 12,780.0 | 12,780.0 | 226,300 |
| 2022/02/22 | 12,780.0 | 13,070.0 | 12,760.0 | 12,950.0 | 12,950.0 | 237,900 |
| 2022/02/21 | 13,230.0 | 13,410.0 | 13,090.0 | 13,360.0 | 13,360.0 | 175,800 |
| 2022/02/18 | 13,200.0 | 13,470.0 | 13,140.0 | 13,470.0 | 13,470.0 | 307,500 |
| 2022/02/17 | 13,180.0 | 13,400.0 | 13,030.0 | 13,320.0 | 13,320.0 | 313,000 |
| 2022/02/16 | 12,830.0 | 13,080.0 | 12,660.0 | 13,080.0 | 13,080.0 | 292,900 |
| 2022/02/15 | 12,580.0 | 13,190.0 | 12,340.0 | 12,560.0 | 12,560.0 | 829,800 |
| 2022/02/14 | 11,580.0 | 11,760.0 | 11,390.0 | 11,580.0 | 11,580.0 | 254,900 |
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。
