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) |
|---|---|---|---|---|---|---|
| 2019/11/28 | 17,370.0 | 17,630.0 | 17,370.0 | 17,540.0 | 17,540.0 | 165,800 |
| 2019/11/27 | 17,630.0 | 17,730.0 | 17,350.0 | 17,360.0 | 17,360.0 | 356,700 |
| 2019/11/26 | 17,620.0 | 17,740.0 | 17,450.0 | 17,660.0 | 17,660.0 | 396,800 |
| 2019/11/25 | 17,400.0 | 17,860.0 | 17,400.0 | 17,800.0 | 17,800.0 | 184,600 |
| 2019/11/22 | 17,310.0 | 17,500.0 | 17,310.0 | 17,500.0 | 17,500.0 | 584,300 |
| 2019/11/21 | 17,750.0 | 17,900.0 | 17,650.0 | 17,820.0 | 17,820.0 | 191,700 |
| 2019/11/20 | 17,620.0 | 17,930.0 | 17,600.0 | 17,840.0 | 17,840.0 | 242,000 |
| 2019/11/19 | 17,480.0 | 17,650.0 | 17,430.0 | 17,620.0 | 17,620.0 | 215,300 |
| 2019/11/18 | 17,160.0 | 17,260.0 | 17,070.0 | 17,260.0 | 17,260.0 | 150,000 |
| 2019/11/15 | 17,030.0 | 17,210.0 | 16,910.0 | 17,090.0 | 17,090.0 | 193,000 |
| 2019/11/14 | 17,500.0 | 17,540.0 | 17,030.0 | 17,140.0 | 17,140.0 | 208,500 |
| 2019/11/13 | 17,420.0 | 17,590.0 | 17,410.0 | 17,510.0 | 17,510.0 | 172,000 |
| 2019/11/12 | 17,650.0 | 17,860.0 | 17,450.0 | 17,570.0 | 17,570.0 | 242,300 |
| 2019/11/11 | 17,380.0 | 17,580.0 | 17,220.0 | 17,560.0 | 17,560.0 | 221,900 |
| 2019/11/08 | 18,040.0 | 18,040.0 | 17,320.0 | 17,420.0 | 17,420.0 | 347,100 |
| 2019/11/07 | 18,090.0 | 18,090.0 | 17,920.0 | 17,980.0 | 17,980.0 | 195,100 |
| 2019/11/06 | 18,290.0 | 18,290.0 | 17,950.0 | 17,990.0 | 17,990.0 | 331,400 |
| 2019/11/05 | 18,510.0 | 18,520.0 | 18,070.0 | 18,120.0 | 18,120.0 | 406,900 |
| 2019/11/01 | 18,340.0 | 18,530.0 | 17,960.0 | 18,500.0 | 18,500.0 | 546,900 |
| 2019/10/31 | 18,990.0 | 19,560.0 | 18,860.0 | 19,300.0 | 19,300.0 | 424,400 |
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。
