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) |
|---|---|---|---|---|---|---|
| 2021/06/22 | 17,590.0 | 17,860.0 | 17,530.0 | 17,810.0 | 17,810.0 | 120,700 |
| 2021/06/21 | 17,480.0 | 17,640.0 | 17,110.0 | 17,270.0 | 17,270.0 | 169,100 |
| 2021/06/18 | 18,430.0 | 18,440.0 | 17,800.0 | 17,830.0 | 17,830.0 | 169,500 |
| 2021/06/17 | 18,440.0 | 18,520.0 | 18,320.0 | 18,360.0 | 18,360.0 | 112,700 |
| 2021/06/16 | 18,110.0 | 18,470.0 | 18,110.0 | 18,440.0 | 18,440.0 | 99,700 |
| 2021/06/15 | 18,230.0 | 18,350.0 | 18,010.0 | 18,240.0 | 18,240.0 | 99,800 |
| 2021/06/14 | 18,200.0 | 18,260.0 | 18,070.0 | 18,190.0 | 18,190.0 | 60,500 |
| 2021/06/11 | 18,100.0 | 18,130.0 | 18,000.0 | 18,130.0 | 18,130.0 | 107,500 |
| 2021/06/10 | 17,840.0 | 18,070.0 | 17,840.0 | 18,040.0 | 18,040.0 | 77,100 |
| 2021/06/09 | 17,900.0 | 18,300.0 | 17,860.0 | 17,940.0 | 17,940.0 | 126,700 |
| 2021/06/08 | 17,850.0 | 17,960.0 | 17,710.0 | 17,860.0 | 17,860.0 | 96,300 |
| 2021/06/07 | 18,030.0 | 18,070.0 | 17,770.0 | 17,910.0 | 17,910.0 | 75,900 |
| 2021/06/04 | 17,750.0 | 17,970.0 | 17,630.0 | 17,960.0 | 17,960.0 | 116,200 |
| 2021/06/03 | 17,640.0 | 18,040.0 | 17,560.0 | 17,930.0 | 17,930.0 | 152,300 |
| 2021/06/02 | 17,340.0 | 17,650.0 | 17,240.0 | 17,640.0 | 17,640.0 | 124,500 |
| 2021/06/01 | 17,080.0 | 17,330.0 | 17,080.0 | 17,330.0 | 17,330.0 | 112,600 |
| 2021/05/31 | 17,360.0 | 17,530.0 | 17,140.0 | 17,170.0 | 17,170.0 | 121,000 |
| 2021/05/28 | 17,530.0 | 17,780.0 | 17,510.0 | 17,580.0 | 17,580.0 | 237,000 |
| 2021/05/27 | 17,170.0 | 17,390.0 | 17,150.0 | 17,260.0 | 17,260.0 | 254,000 |
| 2021/05/26 | 16,650.0 | 17,230.0 | 16,650.0 | 17,170.0 | 17,170.0 | 272,100 |
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。
