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) |
|---|---|---|---|---|---|---|
| 2019/05/22 | 18,500.0 | 18,750.0 | 18,360.0 | 18,520.0 | 18,520.0 | 267,700 |
| 2019/05/21 | 18,200.0 | 18,320.0 | 18,000.0 | 18,320.0 | 18,320.0 | 196,100 |
| 2019/05/20 | 18,350.0 | 18,450.0 | 18,180.0 | 18,360.0 | 18,360.0 | 158,600 |
| 2019/05/17 | 18,360.0 | 18,450.0 | 18,120.0 | 18,340.0 | 18,340.0 | 206,400 |
| 2019/05/16 | 18,550.0 | 18,610.0 | 17,870.0 | 18,100.0 | 18,100.0 | 343,300 |
| 2019/05/15 | 18,640.0 | 18,840.0 | 18,450.0 | 18,550.0 | 18,550.0 | 313,000 |
| 2019/05/14 | 17,840.0 | 18,400.0 | 17,760.0 | 18,380.0 | 18,380.0 | 304,500 |
| 2019/05/13 | 18,340.0 | 18,540.0 | 18,160.0 | 18,380.0 | 18,380.0 | 240,900 |
| 2019/05/10 | 18,400.0 | 18,890.0 | 18,160.0 | 18,320.0 | 18,320.0 | 419,700 |
| 2019/05/09 | 18,750.0 | 18,870.0 | 18,360.0 | 18,510.0 | 18,510.0 | 288,200 |
| 2019/05/08 | 19,060.0 | 19,260.0 | 18,550.0 | 18,640.0 | 18,640.0 | 409,800 |
| 2019/05/07 | 20,100.0 | 20,220.0 | 18,920.0 | 19,270.0 | 19,270.0 | 731,500 |
| 2019/04/26 | 20,030.0 | 20,960.0 | 20,030.0 | 20,850.0 | 20,850.0 | 410,300 |
| 2019/04/25 | 20,430.0 | 20,660.0 | 20,250.0 | 20,520.0 | 20,520.0 | 427,500 |
| 2019/04/24 | 20,400.0 | 21,010.0 | 20,330.0 | 20,490.0 | 20,490.0 | 634,700 |
| 2019/04/23 | 21,450.0 | 21,640.0 | 21,140.0 | 21,340.0 | 21,340.0 | 232,700 |
| 2019/04/22 | 21,610.0 | 21,910.0 | 21,610.0 | 21,610.0 | 21,610.0 | 180,200 |
| 2019/04/19 | 21,680.0 | 22,010.0 | 21,630.0 | 21,840.0 | 21,840.0 | 192,800 |
| 2019/04/18 | 21,520.0 | 21,660.0 | 21,340.0 | 21,550.0 | 21,550.0 | 137,500 |
| 2019/04/17 | 21,590.0 | 21,760.0 | 21,400.0 | 21,640.0 | 21,640.0 | 188,300 |
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。
