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) |
|---|---|---|---|---|---|---|
| 2020/06/29 | 13,010.0 | 13,040.0 | 12,740.0 | 12,800.0 | 12,800.0 | 213,100 |
| 2020/06/26 | 13,220.0 | 13,220.0 | 13,050.0 | 13,210.0 | 13,210.0 | 218,600 |
| 2020/06/25 | 13,210.0 | 13,290.0 | 13,000.0 | 13,050.0 | 13,050.0 | 355,600 |
| 2020/06/24 | 13,690.0 | 13,830.0 | 13,420.0 | 13,420.0 | 13,420.0 | 258,500 |
| 2020/06/23 | 14,130.0 | 14,140.0 | 13,660.0 | 13,740.0 | 13,740.0 | 291,300 |
| 2020/06/22 | 14,510.0 | 14,510.0 | 14,210.0 | 14,220.0 | 14,220.0 | 153,500 |
| 2020/06/19 | 14,460.0 | 14,640.0 | 14,370.0 | 14,600.0 | 14,600.0 | 243,200 |
| 2020/06/18 | 14,230.0 | 14,420.0 | 14,220.0 | 14,390.0 | 14,390.0 | 100,400 |
| 2020/06/17 | 14,280.0 | 14,510.0 | 14,270.0 | 14,320.0 | 14,320.0 | 136,800 |
| 2020/06/16 | 14,220.0 | 14,310.0 | 13,970.0 | 14,280.0 | 14,280.0 | 153,800 |
| 2020/06/15 | 14,290.0 | 14,430.0 | 13,860.0 | 13,860.0 | 13,860.0 | 228,500 |
| 2020/06/12 | 14,500.0 | 14,590.0 | 14,210.0 | 14,360.0 | 14,360.0 | 261,800 |
| 2020/06/11 | 14,930.0 | 14,990.0 | 14,720.0 | 14,720.0 | 14,720.0 | 198,300 |
| 2020/06/10 | 14,900.0 | 14,950.0 | 14,680.0 | 14,870.0 | 14,870.0 | 199,400 |
| 2020/06/09 | 14,750.0 | 14,850.0 | 14,570.0 | 14,780.0 | 14,780.0 | 194,300 |
| 2020/06/08 | 14,600.0 | 14,740.0 | 14,560.0 | 14,660.0 | 14,660.0 | 197,400 |
| 2020/06/05 | 14,620.0 | 14,680.0 | 14,260.0 | 14,400.0 | 14,400.0 | 185,800 |
| 2020/06/04 | 14,800.0 | 14,910.0 | 14,480.0 | 14,680.0 | 14,680.0 | 284,900 |
| 2020/06/03 | 14,620.0 | 14,720.0 | 14,340.0 | 14,460.0 | 14,460.0 | 221,000 |
| 2020/06/02 | 14,250.0 | 14,530.0 | 14,170.0 | 14,280.0 | 14,280.0 | 410,500 |
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。
