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) |
|---|---|---|---|---|---|---|
| 2020/06/01 | 13,690.0 | 14,080.0 | 13,520.0 | 14,050.0 | 14,050.0 | 276,400 |
| 2020/05/29 | 13,920.0 | 14,010.0 | 13,420.0 | 13,490.0 | 13,490.0 | 416,600 |
| 2020/05/28 | 13,850.0 | 14,040.0 | 13,770.0 | 14,020.0 | 14,020.0 | 251,700 |
| 2020/05/27 | 13,790.0 | 13,850.0 | 13,510.0 | 13,790.0 | 13,790.0 | 229,800 |
| 2020/05/26 | 13,150.0 | 13,750.0 | 13,100.0 | 13,740.0 | 13,740.0 | 252,600 |
| 2020/05/25 | 13,070.0 | 13,080.0 | 12,880.0 | 13,040.0 | 13,040.0 | 137,700 |
| 2020/05/22 | 13,000.0 | 13,060.0 | 12,780.0 | 12,870.0 | 12,870.0 | 155,100 |
| 2020/05/21 | 13,190.0 | 13,270.0 | 13,050.0 | 13,080.0 | 13,080.0 | 153,400 |
| 2020/05/20 | 13,460.0 | 13,560.0 | 13,210.0 | 13,290.0 | 13,290.0 | 186,600 |
| 2020/05/19 | 13,660.0 | 13,670.0 | 13,400.0 | 13,470.0 | 13,470.0 | 263,900 |
| 2020/05/18 | 13,370.0 | 13,460.0 | 13,210.0 | 13,210.0 | 13,210.0 | 170,500 |
| 2020/05/15 | 13,300.0 | 13,340.0 | 13,140.0 | 13,280.0 | 13,280.0 | 258,200 |
| 2020/05/14 | 13,210.0 | 13,350.0 | 13,010.0 | 13,050.0 | 13,050.0 | 238,900 |
| 2020/05/13 | 13,480.0 | 13,530.0 | 13,280.0 | 13,370.0 | 13,370.0 | 217,200 |
| 2020/05/12 | 13,680.0 | 13,930.0 | 13,510.0 | 13,730.0 | 13,730.0 | 253,000 |
| 2020/05/11 | 13,270.0 | 13,590.0 | 13,270.0 | 13,440.0 | 13,440.0 | 194,200 |
| 2020/05/08 | 12,840.0 | 13,100.0 | 12,840.0 | 13,100.0 | 13,100.0 | 286,400 |
| 2020/05/07 | 12,190.0 | 12,930.0 | 12,150.0 | 12,870.0 | 12,870.0 | 386,300 |
| 2020/05/01 | 12,260.0 | 12,970.0 | 12,220.0 | 12,630.0 | 12,630.0 | 534,500 |
| 2020/04/30 | 13,610.0 | 13,870.0 | 13,460.0 | 13,460.0 | 13,460.0 | 381,900 |
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。
