6,489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) |
|---|---|---|---|---|---|---|
| 2021/08/20 | 13,120.0 | 13,410.0 | 12,990.0 | 13,060.0 | 13,060.0 | 193,300 |
| 2021/08/19 | 13,270.0 | 13,340.0 | 13,040.0 | 13,050.0 | 13,050.0 | 191,300 |
| 2021/08/18 | 13,520.0 | 13,560.0 | 13,300.0 | 13,370.0 | 13,370.0 | 246,000 |
| 2021/08/17 | 13,830.0 | 13,830.0 | 13,480.0 | 13,550.0 | 13,550.0 | 232,600 |
| 2021/08/16 | 14,200.0 | 14,250.0 | 13,790.0 | 13,870.0 | 13,870.0 | 314,700 |
| 2021/08/13 | 14,840.0 | 14,840.0 | 14,430.0 | 14,460.0 | 14,460.0 | 198,400 |
| 2021/08/12 | 14,980.0 | 15,000.0 | 14,660.0 | 14,720.0 | 14,720.0 | 98,200 |
| 2021/08/11 | 15,070.0 | 15,110.0 | 14,750.0 | 14,860.0 | 14,860.0 | 112,500 |
| 2021/08/10 | 14,660.0 | 15,030.0 | 14,600.0 | 15,020.0 | 15,020.0 | 166,100 |
| 2021/08/06 | 14,900.0 | 14,980.0 | 14,740.0 | 14,760.0 | 14,760.0 | 151,900 |
| 2021/08/05 | 14,680.0 | 15,060.0 | 14,610.0 | 15,000.0 | 15,000.0 | 149,200 |
| 2021/08/04 | 14,570.0 | 14,760.0 | 14,470.0 | 14,710.0 | 14,710.0 | 292,900 |
| 2021/08/03 | 15,060.0 | 15,070.0 | 14,380.0 | 14,660.0 | 14,660.0 | 532,300 |
| 2021/08/02 | 15,530.0 | 15,940.0 | 14,900.0 | 15,160.0 | 15,160.0 | 730,800 |
| 2021/07/30 | 17,760.0 | 17,820.0 | 17,140.0 | 17,250.0 | 17,250.0 | 290,300 |
| 2021/07/29 | 18,040.0 | 18,160.0 | 17,860.0 | 17,930.0 | 17,930.0 | 139,900 |
| 2021/07/28 | 18,230.0 | 18,290.0 | 17,770.0 | 17,900.0 | 17,900.0 | 155,800 |
| 2021/07/27 | 18,310.0 | 18,570.0 | 18,300.0 | 18,430.0 | 18,430.0 | 146,600 |
| 2021/07/26 | 18,330.0 | 18,450.0 | 18,100.0 | 18,300.0 | 18,300.0 | 174,200 |
| 2021/07/21 | 17,990.0 | 18,080.0 | 17,830.0 | 17,990.0 | 17,990.0 | 128,500 |
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。
