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) |
|---|---|---|---|---|---|---|
| 2018/07/04 | 22,700.0 | 23,250.0 | 22,340.0 | 23,130.0 | 23,130.0 | 245,700 |
| 2018/07/03 | 22,760.0 | 23,390.0 | 22,400.0 | 22,590.0 | 22,590.0 | 395,400 |
| 2018/07/02 | 23,870.0 | 23,940.0 | 22,620.0 | 22,620.0 | 22,620.0 | 297,100 |
| 2018/06/29 | 23,810.0 | 24,030.0 | 23,730.0 | 23,870.0 | 23,870.0 | 167,200 |
| 2018/06/28 | 23,680.0 | 23,850.0 | 23,260.0 | 23,750.0 | 23,750.0 | 305,500 |
| 2018/06/27 | 23,590.0 | 24,200.0 | 23,480.0 | 23,850.0 | 23,850.0 | 265,100 |
| 2018/06/26 | 24,250.0 | 24,380.0 | 23,290.0 | 23,490.0 | 23,490.0 | 540,100 |
| 2018/06/25 | 25,670.0 | 25,680.0 | 24,590.0 | 24,660.0 | 24,660.0 | 253,100 |
| 2018/06/22 | 25,180.0 | 25,730.0 | 25,050.0 | 25,590.0 | 25,590.0 | 159,900 |
| 2018/06/21 | 25,090.0 | 25,440.0 | 24,920.0 | 25,360.0 | 25,360.0 | 215,900 |
| 2018/06/20 | 25,080.0 | 25,560.0 | 24,900.0 | 25,220.0 | 25,220.0 | 354,300 |
| 2018/06/19 | 25,920.0 | 25,950.0 | 24,980.0 | 25,080.0 | 25,080.0 | 377,600 |
| 2018/06/18 | 26,160.0 | 26,340.0 | 25,780.0 | 26,060.0 | 26,060.0 | 229,600 |
| 2018/06/15 | 25,830.0 | 26,130.0 | 25,670.0 | 25,760.0 | 25,760.0 | 225,100 |
| 2018/06/14 | 25,350.0 | 25,740.0 | 25,120.0 | 25,530.0 | 25,530.0 | 243,100 |
| 2018/06/13 | 25,010.0 | 25,810.0 | 25,000.0 | 25,640.0 | 25,640.0 | 299,400 |
| 2018/06/12 | 24,620.0 | 25,090.0 | 24,490.0 | 24,970.0 | 24,970.0 | 304,500 |
| 2018/06/11 | 24,430.0 | 24,900.0 | 23,950.0 | 24,830.0 | 24,830.0 | 338,000 |
| 2018/06/08 | 23,920.0 | 24,340.0 | 23,720.0 | 24,300.0 | 24,300.0 | 320,800 |
| 2018/06/07 | 23,160.0 | 23,850.0 | 23,060.0 | 23,780.0 | 23,780.0 | 294,600 |
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。
