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) |
|---|---|---|---|---|---|---|
| 2018/12/27 | 16,700.0 | 17,280.0 | 16,440.0 | 17,210.0 | 17,210.0 | 409,700 |
| 2018/12/26 | 15,800.0 | 16,150.0 | 15,230.0 | 15,610.0 | 15,610.0 | 411,200 |
| 2018/12/25 | 15,500.0 | 15,530.0 | 14,790.0 | 15,090.0 | 15,090.0 | 269,300 |
| 2018/12/21 | 16,440.0 | 16,660.0 | 16,190.0 | 16,320.0 | 16,320.0 | 434,900 |
| 2018/12/20 | 17,040.0 | 17,380.0 | 16,500.0 | 16,700.0 | 16,700.0 | 537,100 |
| 2018/12/19 | 16,750.0 | 17,300.0 | 16,740.0 | 17,250.0 | 17,250.0 | 343,000 |
| 2018/12/18 | 16,740.0 | 17,090.0 | 16,690.0 | 16,720.0 | 16,720.0 | 312,500 |
| 2018/12/17 | 17,080.0 | 17,210.0 | 16,800.0 | 17,010.0 | 17,010.0 | 281,700 |
| 2018/12/14 | 17,250.0 | 17,540.0 | 17,080.0 | 17,100.0 | 17,100.0 | 301,600 |
| 2018/12/13 | 17,210.0 | 17,430.0 | 16,980.0 | 17,360.0 | 17,360.0 | 307,700 |
| 2018/12/12 | 16,950.0 | 17,420.0 | 16,900.0 | 17,320.0 | 17,320.0 | 388,200 |
| 2018/12/11 | 16,610.0 | 16,720.0 | 16,300.0 | 16,380.0 | 16,380.0 | 263,300 |
| 2018/12/10 | 16,430.0 | 16,710.0 | 16,140.0 | 16,420.0 | 16,420.0 | 284,900 |
| 2018/12/07 | 16,880.0 | 17,020.0 | 16,610.0 | 17,000.0 | 17,000.0 | 253,700 |
| 2018/12/06 | 16,960.0 | 17,080.0 | 16,330.0 | 16,550.0 | 16,550.0 | 212,100 |
| 2018/12/05 | 16,950.0 | 17,270.0 | 16,880.0 | 17,100.0 | 17,100.0 | 261,700 |
| 2018/12/04 | 17,440.0 | 17,820.0 | 17,140.0 | 17,220.0 | 17,220.0 | 345,000 |
| 2018/12/03 | 17,240.0 | 17,880.0 | 17,160.0 | 17,840.0 | 17,840.0 | 436,900 |
| 2018/11/30 | 16,980.0 | 17,020.0 | 16,580.0 | 16,930.0 | 16,930.0 | 501,600 |
| 2018/11/29 | 17,470.0 | 17,500.0 | 16,800.0 | 16,920.0 | 16,920.0 | 644,000 |
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。
