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) |
|---|---|---|---|---|---|---|
| 2018/08/30 | 20,410.0 | 20,470.0 | 20,090.0 | 20,160.0 | 20,160.0 | 304,500 |
| 2018/08/29 | 20,310.0 | 20,540.0 | 20,110.0 | 20,310.0 | 20,310.0 | 320,300 |
| 2018/08/28 | 20,500.0 | 20,660.0 | 19,910.0 | 20,190.0 | 20,190.0 | 440,900 |
| 2018/08/27 | 19,560.0 | 20,240.0 | 19,480.0 | 20,220.0 | 20,220.0 | 344,000 |
| 2018/08/24 | 19,680.0 | 19,750.0 | 19,110.0 | 19,340.0 | 19,340.0 | 277,100 |
| 2018/08/23 | 19,020.0 | 19,490.0 | 18,930.0 | 19,420.0 | 19,420.0 | 261,800 |
| 2018/08/22 | 18,950.0 | 19,280.0 | 18,550.0 | 19,020.0 | 19,020.0 | 496,300 |
| 2018/08/21 | 18,000.0 | 18,860.0 | 17,920.0 | 18,750.0 | 18,750.0 | 416,300 |
| 2018/08/20 | 18,120.0 | 18,350.0 | 17,870.0 | 18,090.0 | 18,090.0 | 454,300 |
| 2018/08/17 | 18,300.0 | 18,770.0 | 18,070.0 | 18,200.0 | 18,200.0 | 687,900 |
| 2018/08/16 | 17,650.0 | 18,690.0 | 17,040.0 | 18,020.0 | 18,020.0 | 1,199,600 |
| 2018/08/15 | 20,100.0 | 20,170.0 | 19,520.0 | 19,610.0 | 19,610.0 | 395,000 |
| 2018/08/14 | 20,240.0 | 20,310.0 | 19,860.0 | 20,100.0 | 20,100.0 | 411,900 |
| 2018/08/13 | 20,790.0 | 20,800.0 | 19,960.0 | 20,130.0 | 20,130.0 | 462,400 |
| 2018/08/10 | 21,110.0 | 21,820.0 | 21,080.0 | 21,200.0 | 21,200.0 | 442,500 |
| 2018/08/09 | 20,600.0 | 21,270.0 | 20,480.0 | 21,180.0 | 21,180.0 | 397,800 |
| 2018/08/08 | 20,940.0 | 21,220.0 | 20,670.0 | 20,840.0 | 20,840.0 | 344,300 |
| 2018/08/07 | 21,520.0 | 21,530.0 | 20,910.0 | 20,970.0 | 20,970.0 | 210,700 |
| 2018/08/06 | 21,440.0 | 21,680.0 | 21,260.0 | 21,500.0 | 21,500.0 | 206,100 |
| 2018/08/03 | 21,430.0 | 21,970.0 | 21,370.0 | 21,530.0 | 21,530.0 | 288,200 |
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。
