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) |
|---|---|---|---|---|---|---|
| 2018/10/30 | 16,070.0 | 16,610.0 | 15,860.0 | 16,460.0 | 16,460.0 | 410,900 |
| 2018/10/29 | 16,240.0 | 16,760.0 | 16,230.0 | 16,250.0 | 16,250.0 | 462,500 |
| 2018/10/26 | 16,770.0 | 16,840.0 | 15,990.0 | 16,130.0 | 16,130.0 | 682,200 |
| 2018/10/25 | 16,960.0 | 17,080.0 | 16,650.0 | 16,790.0 | 16,790.0 | 421,500 |
| 2018/10/24 | 17,570.0 | 17,810.0 | 17,110.0 | 17,360.0 | 17,360.0 | 378,000 |
| 2018/10/23 | 17,740.0 | 17,740.0 | 17,200.0 | 17,210.0 | 17,210.0 | 385,400 |
| 2018/10/22 | 17,580.0 | 18,330.0 | 17,440.0 | 18,190.0 | 18,190.0 | 477,600 |
| 2018/10/19 | 17,000.0 | 17,540.0 | 16,850.0 | 17,530.0 | 17,530.0 | 526,000 |
| 2018/10/18 | 17,920.0 | 17,920.0 | 16,940.0 | 17,260.0 | 17,260.0 | 625,400 |
| 2018/10/17 | 18,510.0 | 18,640.0 | 17,720.0 | 18,050.0 | 18,050.0 | 650,100 |
| 2018/10/16 | 18,200.0 | 18,440.0 | 17,620.0 | 18,000.0 | 18,000.0 | 639,800 |
| 2018/10/15 | 19,170.0 | 19,290.0 | 18,570.0 | 18,570.0 | 18,570.0 | 302,700 |
| 2018/10/12 | 18,900.0 | 19,480.0 | 18,670.0 | 19,430.0 | 19,430.0 | 401,000 |
| 2018/10/11 | 18,850.0 | 19,160.0 | 18,210.0 | 18,810.0 | 18,810.0 | 668,500 |
| 2018/10/10 | 20,160.0 | 20,560.0 | 19,930.0 | 20,150.0 | 20,150.0 | 408,300 |
| 2018/10/09 | 20,320.0 | 20,540.0 | 19,600.0 | 19,790.0 | 19,790.0 | 539,300 |
| 2018/10/05 | 20,490.0 | 20,640.0 | 19,900.0 | 20,500.0 | 20,500.0 | 364,400 |
| 2018/10/04 | 22,290.0 | 22,300.0 | 20,280.0 | 20,670.0 | 20,670.0 | 708,600 |
| 2018/10/03 | 22,020.0 | 22,290.0 | 21,920.0 | 21,950.0 | 21,950.0 | 321,400 |
| 2018/10/02 | 21,880.0 | 22,200.0 | 21,760.0 | 22,000.0 | 22,000.0 | 422,500 |
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。
