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) |
|---|---|---|---|---|---|---|
| 2018/05/09 | 20,880.0 | 21,130.0 | 20,710.0 | 20,920.0 | 20,920.0 | 416,100 |
| 2018/05/08 | 20,170.0 | 21,040.0 | 19,940.0 | 20,950.0 | 20,950.0 | 620,100 |
| 2018/05/07 | 19,600.0 | 19,980.0 | 19,560.0 | 19,980.0 | 19,980.0 | 373,000 |
| 2018/05/02 | 19,600.0 | 19,730.0 | 19,290.0 | 19,580.0 | 19,580.0 | 419,300 |
| 2018/05/01 | 20,870.0 | 20,940.0 | 19,320.0 | 19,710.0 | 19,710.0 | 727,300 |
| 2018/04/27 | 20,300.0 | 20,610.0 | 20,160.0 | 20,250.0 | 20,250.0 | 453,600 |
| 2018/04/26 | 19,700.0 | 20,370.0 | 19,440.0 | 20,310.0 | 20,310.0 | 441,100 |
| 2018/04/25 | 20,250.0 | 20,420.0 | 20,030.0 | 20,200.0 | 20,200.0 | 293,500 |
| 2018/04/24 | 20,440.0 | 20,460.0 | 20,140.0 | 20,380.0 | 20,380.0 | 206,800 |
| 2018/04/23 | 20,510.0 | 20,590.0 | 20,130.0 | 20,280.0 | 20,280.0 | 212,700 |
| 2018/04/20 | 20,540.0 | 20,790.0 | 20,450.0 | 20,560.0 | 20,560.0 | 288,700 |
| 2018/04/19 | 21,030.0 | 21,090.0 | 20,190.0 | 20,360.0 | 20,360.0 | 454,000 |
| 2018/04/18 | 21,280.0 | 21,600.0 | 21,050.0 | 21,120.0 | 21,120.0 | 374,600 |
| 2018/04/17 | 21,000.0 | 21,480.0 | 20,900.0 | 21,360.0 | 21,360.0 | 301,600 |
| 2018/04/16 | 21,100.0 | 21,300.0 | 20,880.0 | 20,990.0 | 20,990.0 | 381,700 |
| 2018/04/13 | 21,340.0 | 21,440.0 | 20,820.0 | 21,030.0 | 21,030.0 | 314,900 |
| 2018/04/12 | 21,550.0 | 21,880.0 | 21,200.0 | 21,440.0 | 21,440.0 | 348,000 |
| 2018/04/11 | 22,650.0 | 22,650.0 | 21,100.0 | 21,370.0 | 21,370.0 | 761,500 |
| 2018/04/10 | 23,190.0 | 23,470.0 | 22,100.0 | 22,150.0 | 22,150.0 | 629,200 |
| 2018/04/09 | 23,660.0 | 23,660.0 | 22,860.0 | 23,070.0 | 23,070.0 | 451,500 |
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。
