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) |
|---|---|---|---|---|---|---|
| 2021/10/15 | 13,920.0 | 13,920.0 | 13,600.0 | 13,860.0 | 13,860.0 | 123,100 |
| 2021/10/14 | 13,610.0 | 13,910.0 | 13,600.0 | 13,870.0 | 13,870.0 | 160,900 |
| 2021/10/13 | 13,560.0 | 13,780.0 | 13,500.0 | 13,580.0 | 13,580.0 | 275,100 |
| 2021/10/12 | 13,910.0 | 14,030.0 | 13,540.0 | 13,560.0 | 13,560.0 | 233,600 |
| 2021/10/11 | 13,950.0 | 14,070.0 | 13,780.0 | 14,040.0 | 14,040.0 | 149,400 |
| 2021/10/08 | 13,920.0 | 14,080.0 | 13,920.0 | 14,000.0 | 14,000.0 | 259,300 |
| 2021/10/07 | 13,670.0 | 13,840.0 | 13,530.0 | 13,700.0 | 13,700.0 | 163,800 |
| 2021/10/06 | 13,550.0 | 13,940.0 | 13,490.0 | 13,680.0 | 13,680.0 | 355,400 |
| 2021/10/05 | 13,400.0 | 13,590.0 | 13,330.0 | 13,410.0 | 13,410.0 | 300,500 |
| 2021/10/04 | 13,580.0 | 13,640.0 | 13,340.0 | 13,520.0 | 13,520.0 | 405,000 |
| 2021/10/01 | 13,380.0 | 13,640.0 | 13,200.0 | 13,280.0 | 13,280.0 | 365,600 |
| 2021/09/30 | 12,740.0 | 13,440.0 | 12,700.0 | 13,380.0 | 13,380.0 | 525,900 |
| 2021/09/29 | 12,600.0 | 12,680.0 | 12,400.0 | 12,660.0 | 12,660.0 | 269,800 |
| 2021/09/28 | 12,990.0 | 13,000.0 | 12,760.0 | 12,780.0 | 12,780.0 | 254,900 |
| 2021/09/27 | 13,190.0 | 13,250.0 | 13,000.0 | 13,050.0 | 13,050.0 | 208,000 |
| 2021/09/24 | 13,170.0 | 13,220.0 | 13,030.0 | 13,130.0 | 13,130.0 | 210,000 |
| 2021/09/22 | 12,950.0 | 13,110.0 | 12,850.0 | 12,900.0 | 12,900.0 | 220,900 |
| 2021/09/21 | 12,980.0 | 12,990.0 | 12,700.0 | 12,900.0 | 12,900.0 | 232,900 |
| 2021/09/17 | 13,210.0 | 13,270.0 | 13,050.0 | 13,140.0 | 13,140.0 | 304,100 |
| 2021/09/16 | 13,300.0 | 13,340.0 | 13,060.0 | 13,160.0 | 13,160.0 | 311,900 |
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。
