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) |
|---|---|---|---|---|---|---|
| 2017/07/12 | 12,260.0 | 12,260.0 | 11,980.0 | 12,020.0 | 12,020.0 | 362,200 |
| 2017/07/11 | 11,900.0 | 12,000.0 | 11,820.0 | 11,960.0 | 11,960.0 | 220,200 |
| 2017/07/10 | 11,990.0 | 12,060.0 | 11,910.0 | 12,020.0 | 12,020.0 | 117,300 |
| 2017/07/07 | 11,980.0 | 12,080.0 | 11,900.0 | 11,930.0 | 11,930.0 | 216,600 |
| 2017/07/06 | 11,940.0 | 12,020.0 | 11,830.0 | 12,000.0 | 12,000.0 | 300,300 |
| 2017/07/05 | 11,890.0 | 12,030.0 | 11,870.0 | 12,020.0 | 12,020.0 | 263,100 |
| 2017/07/04 | 12,180.0 | 12,180.0 | 11,900.0 | 11,940.0 | 11,940.0 | 196,600 |
| 2017/07/03 | 12,270.0 | 12,310.0 | 12,200.0 | 12,220.0 | 12,220.0 | 183,400 |
| 2017/06/30 | 12,110.0 | 12,280.0 | 12,040.0 | 12,270.0 | 12,270.0 | 268,900 |
| 2017/06/29 | 12,400.0 | 12,410.0 | 12,090.0 | 12,340.0 | 12,340.0 | 351,700 |
| 2017/06/28 | 12,740.0 | 12,780.0 | 12,380.0 | 12,400.0 | 12,400.0 | 319,800 |
| 2017/06/27 | 13,100.0 | 13,100.0 | 12,880.0 | 12,960.0 | 12,960.0 | 165,100 |
| 2017/06/26 | 12,870.0 | 12,930.0 | 12,810.0 | 12,900.0 | 12,900.0 | 95,200 |
| 2017/06/23 | 12,800.0 | 12,870.0 | 12,760.0 | 12,840.0 | 12,840.0 | 116,000 |
| 2017/06/22 | 12,880.0 | 12,920.0 | 12,780.0 | 12,840.0 | 12,840.0 | 244,100 |
| 2017/06/21 | 13,000.0 | 13,100.0 | 12,930.0 | 12,970.0 | 12,970.0 | 194,300 |
| 2017/06/20 | 13,200.0 | 13,210.0 | 12,970.0 | 13,100.0 | 13,100.0 | 209,700 |
| 2017/06/19 | 12,800.0 | 13,090.0 | 12,780.0 | 13,080.0 | 13,080.0 | 157,000 |
| 2017/06/16 | 12,890.0 | 12,920.0 | 12,690.0 | 12,800.0 | 12,800.0 | 282,100 |
| 2017/06/15 | 12,610.0 | 12,820.0 | 12,480.0 | 12,800.0 | 12,800.0 | 247,300 |
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。
