6,488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) |
|---|---|---|---|---|---|---|
| 2020/11/26 | 16,080.0 | 16,370.0 | 16,010.0 | 16,310.0 | 16,310.0 | 158,500 |
| 2020/11/25 | 16,070.0 | 16,280.0 | 15,990.0 | 16,060.0 | 16,060.0 | 220,900 |
| 2020/11/24 | 15,620.0 | 15,900.0 | 15,430.0 | 15,790.0 | 15,790.0 | 182,300 |
| 2020/11/20 | 15,300.0 | 15,340.0 | 15,020.0 | 15,310.0 | 15,310.0 | 215,800 |
| 2020/11/19 | 15,660.0 | 15,770.0 | 15,280.0 | 15,620.0 | 15,620.0 | 211,900 |
| 2020/11/18 | 15,820.0 | 15,870.0 | 15,570.0 | 15,740.0 | 15,740.0 | 113,800 |
| 2020/11/17 | 15,980.0 | 16,040.0 | 15,840.0 | 15,900.0 | 15,900.0 | 136,900 |
| 2020/11/16 | 15,660.0 | 15,880.0 | 15,510.0 | 15,780.0 | 15,780.0 | 163,000 |
| 2020/11/13 | 15,840.0 | 15,840.0 | 15,290.0 | 15,430.0 | 15,430.0 | 203,700 |
| 2020/11/12 | 15,910.0 | 16,190.0 | 15,820.0 | 15,970.0 | 15,970.0 | 193,000 |
| 2020/11/11 | 16,230.0 | 16,430.0 | 15,740.0 | 15,840.0 | 15,840.0 | 241,200 |
| 2020/11/10 | 18,230.0 | 18,300.0 | 15,940.0 | 16,040.0 | 16,040.0 | 534,900 |
| 2020/11/09 | 15,330.0 | 15,530.0 | 15,250.0 | 15,430.0 | 15,430.0 | 230,400 |
| 2020/11/06 | 15,170.0 | 15,300.0 | 15,040.0 | 15,150.0 | 15,150.0 | 342,400 |
| 2020/11/05 | 14,430.0 | 14,900.0 | 14,360.0 | 14,850.0 | 14,850.0 | 333,200 |
| 2020/11/04 | 14,050.0 | 14,330.0 | 13,970.0 | 14,230.0 | 14,230.0 | 444,300 |
| 2020/11/02 | 13,200.0 | 13,620.0 | 13,040.0 | 13,500.0 | 13,500.0 | 333,100 |
| 2020/10/30 | 13,330.0 | 13,480.0 | 12,860.0 | 13,280.0 | 13,280.0 | 434,900 |
| 2020/10/29 | 14,380.0 | 14,390.0 | 13,790.0 | 13,930.0 | 13,930.0 | 392,200 |
| 2020/10/28 | 14,640.0 | 14,820.0 | 14,550.0 | 14,820.0 | 14,820.0 | 179,800 |
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。
