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) |
|---|---|---|---|---|---|---|
| 2019/03/01 | 18,250.0 | 18,850.0 | 18,200.0 | 18,830.0 | 18,830.0 | 379,900 |
| 2019/02/28 | 18,120.0 | 18,310.0 | 17,980.0 | 18,020.0 | 18,020.0 | 377,700 |
| 2019/02/27 | 18,450.0 | 18,490.0 | 18,220.0 | 18,320.0 | 18,320.0 | 313,100 |
| 2019/02/26 | 18,460.0 | 18,660.0 | 18,370.0 | 18,520.0 | 18,520.0 | 307,600 |
| 2019/02/25 | 18,360.0 | 18,550.0 | 18,260.0 | 18,260.0 | 18,260.0 | 254,700 |
| 2019/02/22 | 18,150.0 | 18,540.0 | 18,120.0 | 18,480.0 | 18,480.0 | 288,500 |
| 2019/02/21 | 18,200.0 | 18,490.0 | 18,070.0 | 18,390.0 | 18,390.0 | 233,600 |
| 2019/02/20 | 18,300.0 | 18,520.0 | 18,130.0 | 18,200.0 | 18,200.0 | 239,900 |
| 2019/02/19 | 18,390.0 | 18,430.0 | 18,010.0 | 18,400.0 | 18,400.0 | 239,300 |
| 2019/02/18 | 18,600.0 | 18,720.0 | 18,240.0 | 18,590.0 | 18,590.0 | 293,500 |
| 2019/02/15 | 17,600.0 | 18,120.0 | 17,600.0 | 17,960.0 | 17,960.0 | 305,800 |
| 2019/02/14 | 17,800.0 | 18,180.0 | 17,630.0 | 17,810.0 | 17,810.0 | 437,800 |
| 2019/02/13 | 17,150.0 | 17,830.0 | 17,140.0 | 17,700.0 | 17,700.0 | 419,700 |
| 2019/02/12 | 16,350.0 | 17,110.0 | 16,220.0 | 17,050.0 | 17,050.0 | 303,600 |
| 2019/02/08 | 16,830.0 | 17,200.0 | 16,350.0 | 16,540.0 | 16,540.0 | 386,800 |
| 2019/02/07 | 16,980.0 | 17,230.0 | 16,920.0 | 17,080.0 | 17,080.0 | 283,100 |
| 2019/02/06 | 16,880.0 | 17,690.0 | 16,810.0 | 17,010.0 | 17,010.0 | 514,300 |
| 2019/02/05 | 16,470.0 | 16,730.0 | 16,370.0 | 16,430.0 | 16,430.0 | 228,000 |
| 2019/02/04 | 16,200.0 | 16,580.0 | 16,140.0 | 16,420.0 | 16,420.0 | 278,400 |
| 2019/02/01 | 15,990.0 | 16,820.0 | 15,930.0 | 16,480.0 | 16,480.0 | 482,600 |
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。
