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) |
|---|---|---|---|---|---|---|
| 2022/01/13 | 11,610.0 | 11,660.0 | 11,070.0 | 11,070.0 | 11,070.0 | 409,300 |
| 2022/01/12 | 11,610.0 | 11,920.0 | 11,490.0 | 11,650.0 | 11,650.0 | 355,500 |
| 2022/01/11 | 12,300.0 | 12,300.0 | 11,420.0 | 11,520.0 | 11,520.0 | 576,900 |
| 2022/01/07 | 13,180.0 | 13,200.0 | 12,600.0 | 12,620.0 | 12,620.0 | 250,200 |
| 2022/01/06 | 13,090.0 | 13,220.0 | 13,000.0 | 13,110.0 | 13,110.0 | 230,700 |
| 2022/01/05 | 13,310.0 | 13,340.0 | 13,070.0 | 13,160.0 | 13,160.0 | 189,900 |
| 2022/01/04 | 13,250.0 | 13,330.0 | 13,150.0 | 13,330.0 | 13,330.0 | 134,300 |
| 2021/12/30 | 13,040.0 | 13,160.0 | 13,000.0 | 13,050.0 | 13,050.0 | 69,000 |
| 2021/12/29 | 13,140.0 | 13,320.0 | 13,140.0 | 13,180.0 | 13,180.0 | 76,000 |
| 2021/12/28 | 13,180.0 | 13,330.0 | 13,090.0 | 13,330.0 | 13,330.0 | 150,600 |
| 2021/12/27 | 13,320.0 | 13,320.0 | 13,050.0 | 13,070.0 | 13,070.0 | 97,200 |
| 2021/12/24 | 13,430.0 | 13,470.0 | 13,220.0 | 13,240.0 | 13,240.0 | 93,900 |
| 2021/12/23 | 13,320.0 | 13,450.0 | 13,250.0 | 13,340.0 | 13,340.0 | 110,500 |
| 2021/12/22 | 13,370.0 | 13,570.0 | 13,350.0 | 13,420.0 | 13,420.0 | 135,600 |
| 2021/12/21 | 13,450.0 | 13,660.0 | 13,310.0 | 13,390.0 | 13,390.0 | 157,700 |
| 2021/12/20 | 13,050.0 | 13,400.0 | 12,980.0 | 13,270.0 | 13,270.0 | 204,900 |
| 2021/12/17 | 13,100.0 | 13,230.0 | 12,970.0 | 13,050.0 | 13,050.0 | 300,200 |
| 2021/12/16 | 13,700.0 | 13,700.0 | 13,230.0 | 13,460.0 | 13,460.0 | 212,400 |
| 2021/12/15 | 13,620.0 | 13,700.0 | 13,350.0 | 13,420.0 | 13,420.0 | 179,300 |
| 2021/12/14 | 14,150.0 | 14,150.0 | 13,780.0 | 13,880.0 | 13,880.0 | 133,200 |
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。
