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) |
|---|---|---|---|---|---|---|
| 2017/04/14 | 10,000.0 | 10,040.0 | 9,730.0 | 9,760.0 | 9,760.0 | 157,600 |
| 2017/04/13 | 9,900.0 | 10,070.0 | 9,900.0 | 10,030.0 | 10,030.0 | 162,300 |
| 2017/04/12 | 9,950.0 | 10,050.0 | 9,880.0 | 9,980.0 | 9,980.0 | 231,300 |
| 2017/04/11 | 9,970.0 | 10,140.0 | 9,960.0 | 9,990.0 | 9,990.0 | 113,000 |
| 2017/04/10 | 10,130.0 | 10,160.0 | 9,960.0 | 10,010.0 | 10,010.0 | 106,000 |
| 2017/04/07 | 10,020.0 | 10,150.0 | 9,910.0 | 10,070.0 | 10,070.0 | 153,900 |
| 2017/04/06 | 10,120.0 | 10,170.0 | 9,870.0 | 9,870.0 | 9,870.0 | 216,700 |
| 2017/04/05 | 10,250.0 | 10,340.0 | 10,110.0 | 10,180.0 | 10,180.0 | 164,700 |
| 2017/04/04 | 10,300.0 | 10,350.0 | 10,140.0 | 10,220.0 | 10,220.0 | 243,700 |
| 2017/04/03 | 10,180.0 | 10,340.0 | 10,130.0 | 10,300.0 | 10,300.0 | 277,500 |
| 2017/03/31 | 10,200.0 | 10,220.0 | 10,070.0 | 10,070.0 | 10,070.0 | 219,400 |
| 2017/03/30 | 10,380.0 | 10,390.0 | 10,080.0 | 10,120.0 | 10,120.0 | 187,500 |
| 2017/03/29 | 10,300.0 | 10,400.0 | 10,180.0 | 10,380.0 | 10,380.0 | 212,100 |
| 2017/03/28 | 10,230.0 | 10,330.0 | 10,180.0 | 10,300.0 | 10,300.0 | 168,000 |
| 2017/03/27 | 10,130.0 | 10,210.0 | 10,040.0 | 10,150.0 | 10,150.0 | 142,800 |
| 2017/03/24 | 10,120.0 | 10,350.0 | 10,100.0 | 10,230.0 | 10,230.0 | 289,300 |
| 2017/03/23 | 9,950.0 | 10,160.0 | 9,950.0 | 10,150.0 | 10,150.0 | 233,900 |
| 2017/03/22 | 10,190.0 | 10,280.0 | 10,010.0 | 10,030.0 | 10,030.0 | 239,500 |
| 2017/03/21 | 10,300.0 | 10,340.0 | 10,240.0 | 10,310.0 | 10,310.0 | 168,600 |
| 2017/03/17 | 10,290.0 | 10,380.0 | 10,240.0 | 10,330.0 | 10,330.0 | 310,900 |
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。
