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) |
|---|---|---|---|---|---|---|
| 2019/07/02 | 18,840.0 | 18,840.0 | 17,990.0 | 18,120.0 | 18,120.0 | 397,100 |
| 2019/07/01 | 18,430.0 | 18,820.0 | 18,360.0 | 18,770.0 | 18,770.0 | 304,200 |
| 2019/06/28 | 17,750.0 | 18,070.0 | 17,710.0 | 18,070.0 | 18,070.0 | 219,200 |
| 2019/06/27 | 17,660.0 | 18,020.0 | 17,440.0 | 17,990.0 | 17,990.0 | 215,400 |
| 2019/06/26 | 17,880.0 | 17,910.0 | 17,550.0 | 17,620.0 | 17,620.0 | 259,100 |
| 2019/06/25 | 18,070.0 | 18,110.0 | 17,890.0 | 17,920.0 | 17,920.0 | 177,800 |
| 2019/06/24 | 18,000.0 | 18,160.0 | 17,740.0 | 18,000.0 | 18,000.0 | 306,300 |
| 2019/06/21 | 18,500.0 | 18,500.0 | 17,460.0 | 17,750.0 | 17,750.0 | 501,200 |
| 2019/06/20 | 18,360.0 | 18,540.0 | 18,330.0 | 18,520.0 | 18,520.0 | 151,900 |
| 2019/06/19 | 18,200.0 | 18,340.0 | 18,020.0 | 18,340.0 | 18,340.0 | 160,300 |
| 2019/06/18 | 18,000.0 | 18,210.0 | 17,790.0 | 17,960.0 | 17,960.0 | 323,000 |
| 2019/06/17 | 17,880.0 | 18,100.0 | 17,840.0 | 17,950.0 | 17,950.0 | 187,000 |
| 2019/06/14 | 17,850.0 | 18,050.0 | 17,670.0 | 18,030.0 | 18,030.0 | 178,800 |
| 2019/06/13 | 17,670.0 | 17,900.0 | 17,580.0 | 17,810.0 | 17,810.0 | 169,800 |
| 2019/06/12 | 18,020.0 | 18,080.0 | 17,730.0 | 17,770.0 | 17,770.0 | 333,800 |
| 2019/06/11 | 18,030.0 | 18,170.0 | 17,940.0 | 18,020.0 | 18,020.0 | 226,600 |
| 2019/06/10 | 17,590.0 | 17,950.0 | 17,390.0 | 17,910.0 | 17,910.0 | 226,900 |
| 2019/06/07 | 17,430.0 | 17,500.0 | 17,160.0 | 17,230.0 | 17,230.0 | 152,300 |
| 2019/06/06 | 17,160.0 | 17,410.0 | 17,140.0 | 17,310.0 | 17,310.0 | 188,100 |
| 2019/06/05 | 17,100.0 | 17,410.0 | 16,830.0 | 17,320.0 | 17,320.0 | 367,700 |
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。
