6,484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) |
|---|---|---|---|---|---|---|
| 2020/08/27 | 12,090.0 | 12,100.0 | 11,820.0 | 11,820.0 | 11,820.0 | 96,600 |
| 2020/08/26 | 11,930.0 | 12,020.0 | 11,840.0 | 11,980.0 | 11,980.0 | 118,400 |
| 2020/08/25 | 12,120.0 | 12,180.0 | 11,960.0 | 11,960.0 | 11,960.0 | 151,500 |
| 2020/08/24 | 11,870.0 | 11,930.0 | 11,730.0 | 11,850.0 | 11,850.0 | 97,400 |
| 2020/08/21 | 12,020.0 | 12,140.0 | 11,930.0 | 11,960.0 | 11,960.0 | 135,600 |
| 2020/08/20 | 12,080.0 | 12,240.0 | 12,030.0 | 12,070.0 | 12,070.0 | 217,100 |
| 2020/08/19 | 12,000.0 | 12,120.0 | 11,970.0 | 12,000.0 | 12,000.0 | 148,200 |
| 2020/08/18 | 11,900.0 | 11,990.0 | 11,750.0 | 11,970.0 | 11,970.0 | 136,900 |
| 2020/08/17 | 11,940.0 | 12,080.0 | 11,910.0 | 11,960.0 | 11,960.0 | 143,500 |
| 2020/08/14 | 12,000.0 | 12,080.0 | 11,850.0 | 12,000.0 | 12,000.0 | 207,000 |
| 2020/08/13 | 12,000.0 | 12,140.0 | 11,830.0 | 12,000.0 | 12,000.0 | 355,500 |
| 2020/08/12 | 11,490.0 | 12,350.0 | 11,480.0 | 12,080.0 | 12,080.0 | 781,800 |
| 2020/08/11 | 11,170.0 | 11,390.0 | 11,020.0 | 11,300.0 | 11,300.0 | 183,600 |
| 2020/08/07 | 10,900.0 | 11,190.0 | 10,840.0 | 10,990.0 | 10,990.0 | 342,700 |
| 2020/08/06 | 11,330.0 | 11,390.0 | 10,990.0 | 11,060.0 | 11,060.0 | 204,200 |
| 2020/08/05 | 11,140.0 | 11,430.0 | 11,070.0 | 11,330.0 | 11,330.0 | 354,600 |
| 2020/08/04 | 10,930.0 | 11,180.0 | 10,890.0 | 11,020.0 | 11,020.0 | 263,400 |
| 2020/08/03 | 10,650.0 | 11,010.0 | 10,570.0 | 10,900.0 | 10,900.0 | 401,800 |
| 2020/07/31 | 10,900.0 | 11,000.0 | 10,590.0 | 10,600.0 | 10,600.0 | 371,600 |
| 2020/07/30 | 11,450.0 | 11,480.0 | 10,920.0 | 10,950.0 | 10,950.0 | 352,700 |
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。
