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) |
|---|---|---|---|---|---|---|
| 2017/05/17 | 11,640.0 | 11,670.0 | 11,530.0 | 11,660.0 | 11,660.0 | 256,000 |
| 2017/05/16 | 11,710.0 | 11,800.0 | 11,640.0 | 11,790.0 | 11,790.0 | 305,100 |
| 2017/05/15 | 11,370.0 | 11,630.0 | 11,360.0 | 11,630.0 | 11,630.0 | 286,000 |
| 2017/05/12 | 11,420.0 | 11,510.0 | 11,340.0 | 11,460.0 | 11,460.0 | 254,700 |
| 2017/05/11 | 11,450.0 | 11,590.0 | 11,450.0 | 11,490.0 | 11,490.0 | 415,400 |
| 2017/05/10 | 11,350.0 | 11,390.0 | 11,280.0 | 11,360.0 | 11,360.0 | 322,200 |
| 2017/05/09 | 11,400.0 | 11,440.0 | 11,250.0 | 11,280.0 | 11,280.0 | 309,800 |
| 2017/05/08 | 11,270.0 | 11,500.0 | 11,240.0 | 11,440.0 | 11,440.0 | 545,000 |
| 2017/05/02 | 11,160.0 | 11,320.0 | 11,090.0 | 11,170.0 | 11,170.0 | 311,100 |
| 2017/05/01 | 11,090.0 | 11,300.0 | 10,910.0 | 11,130.0 | 11,130.0 | 560,200 |
| 2017/04/28 | 10,500.0 | 10,590.0 | 10,470.0 | 10,570.0 | 10,570.0 | 255,900 |
| 2017/04/27 | 10,310.0 | 10,440.0 | 10,290.0 | 10,440.0 | 10,440.0 | 169,500 |
| 2017/04/26 | 10,450.0 | 10,450.0 | 10,320.0 | 10,390.0 | 10,390.0 | 229,900 |
| 2017/04/25 | 10,220.0 | 10,440.0 | 10,110.0 | 10,270.0 | 10,270.0 | 504,600 |
| 2017/04/24 | 10,130.0 | 10,150.0 | 10,090.0 | 10,130.0 | 10,130.0 | 127,100 |
| 2017/04/21 | 9,970.0 | 10,040.0 | 9,910.0 | 9,980.0 | 9,980.0 | 134,600 |
| 2017/04/20 | 9,930.0 | 9,970.0 | 9,850.0 | 9,910.0 | 9,910.0 | 149,300 |
| 2017/04/19 | 9,960.0 | 10,080.0 | 9,890.0 | 9,960.0 | 9,960.0 | 210,000 |
| 2017/04/18 | 10,050.0 | 10,060.0 | 9,920.0 | 10,000.0 | 10,000.0 | 135,200 |
| 2017/04/17 | 9,750.0 | 10,000.0 | 9,730.0 | 10,000.0 | 10,000.0 | 172,600 |
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。
