6,472円
コーセーホールディングス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) |
|---|---|---|---|---|---|---|
| 2019/11/15 | 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 |
| 2019/10/30 | 18,480.0 | 18,990.0 | 18,440.0 | 18,910.0 | 18,910.0 | 590,200 |
| 2019/10/29 | 18,500.0 | 18,720.0 | 18,260.0 | 18,310.0 | 18,310.0 | 219,800 |
| 2019/10/28 | 18,260.0 | 18,430.0 | 18,230.0 | 18,380.0 | 18,380.0 | 136,300 |
| 2019/10/25 | 18,340.0 | 18,570.0 | 18,280.0 | 18,310.0 | 18,310.0 | 171,400 |
| 2019/10/24 | 18,300.0 | 18,580.0 | 18,190.0 | 18,280.0 | 18,280.0 | 235,500 |
| 2019/10/23 | 18,440.0 | 18,450.0 | 17,940.0 | 18,190.0 | 18,190.0 | 452,500 |
| 2019/10/21 | 18,890.0 | 19,020.0 | 18,560.0 | 18,560.0 | 18,560.0 | 153,000 |
| 2019/10/18 | 19,100.0 | 19,160.0 | 18,880.0 | 18,920.0 | 18,920.0 | 176,200 |
| 2019/10/17 | 18,870.0 | 19,270.0 | 18,850.0 | 19,150.0 | 19,150.0 | 197,300 |
おすすめ条件でスクリーニングされた銘柄を見る
コーセーホールディングスの取引履歴を振り返りませんか？
コーセーホールディングス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。
