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) |
|---|---|---|---|---|---|---|
| 2017/12/07 | 17,160.0 | 17,600.0 | 16,960.0 | 17,600.0 | 17,600.0 | 297,200 |
| 2017/12/06 | 17,500.0 | 17,750.0 | 17,400.0 | 17,470.0 | 17,470.0 | 246,000 |
| 2017/12/05 | 17,250.0 | 17,600.0 | 17,210.0 | 17,430.0 | 17,430.0 | 404,200 |
| 2017/12/04 | 17,710.0 | 17,710.0 | 17,260.0 | 17,280.0 | 17,280.0 | 267,600 |
| 2017/12/01 | 17,620.0 | 17,750.0 | 17,360.0 | 17,710.0 | 17,710.0 | 303,200 |
| 2017/11/30 | 17,160.0 | 17,230.0 | 16,990.0 | 17,220.0 | 17,220.0 | 409,900 |
| 2017/11/29 | 17,200.0 | 17,410.0 | 17,130.0 | 17,360.0 | 17,360.0 | 255,600 |
| 2017/11/28 | 17,080.0 | 17,210.0 | 16,950.0 | 17,110.0 | 17,110.0 | 199,800 |
| 2017/11/27 | 17,350.0 | 17,360.0 | 17,000.0 | 17,170.0 | 17,170.0 | 390,700 |
| 2017/11/24 | 16,700.0 | 17,230.0 | 16,560.0 | 17,200.0 | 17,200.0 | 357,900 |
| 2017/11/22 | 16,750.0 | 16,860.0 | 16,690.0 | 16,790.0 | 16,790.0 | 306,600 |
| 2017/11/21 | 16,640.0 | 16,730.0 | 16,540.0 | 16,580.0 | 16,580.0 | 231,900 |
| 2017/11/20 | 16,470.0 | 16,680.0 | 16,420.0 | 16,640.0 | 16,640.0 | 203,500 |
| 2017/11/17 | 16,690.0 | 16,710.0 | 16,450.0 | 16,620.0 | 16,620.0 | 420,000 |
| 2017/11/16 | 15,850.0 | 16,470.0 | 15,800.0 | 16,400.0 | 16,400.0 | 348,300 |
| 2017/11/15 | 15,750.0 | 16,090.0 | 15,610.0 | 15,750.0 | 15,750.0 | 399,900 |
| 2017/11/14 | 16,030.0 | 16,150.0 | 15,730.0 | 15,750.0 | 15,750.0 | 368,100 |
| 2017/11/13 | 16,000.0 | 16,230.0 | 15,860.0 | 16,050.0 | 16,050.0 | 358,200 |
| 2017/11/10 | 15,630.0 | 16,060.0 | 15,610.0 | 16,020.0 | 16,020.0 | 306,100 |
| 2017/11/09 | 15,820.0 | 16,110.0 | 15,520.0 | 15,730.0 | 15,730.0 | 675,100 |
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。
