1,679円
コーセル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) |
|---|---|---|---|---|---|---|
| 2025/07/11 | 1,105.0 | 1,124.0 | 1,102.0 | 1,118.0 | 1,118.0 | 66,800 |
| 2025/07/10 | 1,124.0 | 1,126.0 | 1,100.0 | 1,100.0 | 1,100.0 | 112,600 |
| 2025/07/09 | 1,114.0 | 1,127.0 | 1,114.0 | 1,122.0 | 1,122.0 | 46,000 |
| 2025/07/08 | 1,098.0 | 1,112.0 | 1,098.0 | 1,108.0 | 1,108.0 | 96,400 |
| 2025/07/07 | 1,128.0 | 1,128.0 | 1,097.0 | 1,097.0 | 1,097.0 | 87,600 |
| 2025/07/04 | 1,142.0 | 1,144.0 | 1,125.0 | 1,135.0 | 1,135.0 | 74,800 |
| 2025/07/03 | 1,135.0 | 1,142.0 | 1,132.0 | 1,138.0 | 1,138.0 | 54,700 |
| 2025/07/02 | 1,102.0 | 1,140.0 | 1,102.0 | 1,125.0 | 1,125.0 | 125,100 |
| 2025/07/01 | 1,124.0 | 1,128.0 | 1,099.0 | 1,101.0 | 1,101.0 | 100,200 |
| 2025/06/30 | 1,111.0 | 1,123.0 | 1,105.0 | 1,120.0 | 1,120.0 | 156,500 |
| 2025/06/27 | 1,113.0 | 1,119.0 | 1,099.0 | 1,111.0 | 1,111.0 | 104,000 |
| 2025/06/26 | 1,121.0 | 1,130.0 | 1,102.0 | 1,110.0 | 1,110.0 | 109,900 |
| 2025/06/25 | 1,128.0 | 1,131.0 | 1,113.0 | 1,124.0 | 1,124.0 | 94,900 |
| 2025/06/24 | 1,150.0 | 1,150.0 | 1,117.0 | 1,124.0 | 1,124.0 | 156,800 |
| 2025/06/23 | 1,133.0 | 1,147.0 | 1,125.0 | 1,140.0 | 1,140.0 | 168,700 |
| 2025/06/20 | 1,130.0 | 1,151.0 | 1,126.0 | 1,151.0 | 1,151.0 | 242,600 |
| 2025/06/19 | 1,135.0 | 1,143.0 | 1,121.0 | 1,134.0 | 1,134.0 | 166,300 |
| 2025/06/18 | 1,139.0 | 1,160.0 | 1,077.0 | 1,118.0 | 1,118.0 | 571,800 |
| 2025/06/17 | 1,120.0 | 1,139.0 | 1,111.0 | 1,136.0 | 1,136.0 | 124,700 |
| 2025/06/16 | 1,106.0 | 1,121.0 | 1,106.0 | 1,121.0 | 1,121.0 | 92,100 |
おすすめ条件でスクリーニングされた銘柄を見る
コーセルの取引履歴を振り返りませんか？
コーセル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。
