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) |
|---|---|---|---|---|---|---|
| 2016/02/24 | 9,430.0 | 9,600.0 | 9,360.0 | 9,540.0 | 9,540.0 | 359,700 |
| 2016/02/23 | 9,620.0 | 9,730.0 | 9,430.0 | 9,550.0 | 9,550.0 | 583,400 |
| 2016/02/22 | 9,120.0 | 9,580.0 | 9,050.0 | 9,560.0 | 9,560.0 | 619,000 |
| 2016/02/19 | 8,950.0 | 9,240.0 | 8,950.0 | 9,150.0 | 9,150.0 | 480,700 |
| 2016/02/18 | 9,040.0 | 9,280.0 | 8,960.0 | 9,050.0 | 9,050.0 | 510,500 |
| 2016/02/17 | 8,920.0 | 9,140.0 | 8,630.0 | 8,770.0 | 8,770.0 | 636,900 |
| 2016/02/16 | 8,650.0 | 9,230.0 | 8,610.0 | 8,970.0 | 8,970.0 | 865,300 |
| 2016/02/15 | 8,570.0 | 8,800.0 | 8,330.0 | 8,730.0 | 8,730.0 | 676,300 |
| 2016/02/12 | 7,920.0 | 8,300.0 | 7,700.0 | 8,050.0 | 8,050.0 | 1,367,300 |
| 2016/02/10 | 9,110.0 | 9,180.0 | 8,240.0 | 8,440.0 | 8,440.0 | 1,376,600 |
| 2016/02/09 | 9,600.0 | 9,730.0 | 9,040.0 | 9,150.0 | 9,150.0 | 889,800 |
| 2016/02/08 | 9,700.0 | 10,040.0 | 9,510.0 | 9,950.0 | 9,950.0 | 581,300 |
| 2016/02/05 | 9,810.0 | 9,880.0 | 9,470.0 | 9,600.0 | 9,600.0 | 626,000 |
| 2016/02/04 | 10,510.0 | 10,580.0 | 9,970.0 | 10,010.0 | 10,010.0 | 739,300 |
| 2016/02/03 | 10,830.0 | 11,010.0 | 10,430.0 | 10,550.0 | 10,550.0 | 1,006,700 |
| 2016/02/02 | 11,230.0 | 11,460.0 | 11,070.0 | 11,130.0 | 11,130.0 | 718,300 |
| 2016/02/01 | 11,340.0 | 11,590.0 | 11,000.0 | 11,480.0 | 11,480.0 | 875,400 |
| 2016/01/29 | 10,500.0 | 11,110.0 | 10,470.0 | 11,040.0 | 11,040.0 | 889,800 |
| 2016/01/28 | 10,080.0 | 10,520.0 | 10,060.0 | 10,430.0 | 10,430.0 | 887,100 |
| 2016/01/27 | 10,010.0 | 10,040.0 | 9,860.0 | 9,990.0 | 9,990.0 | 458,100 |
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。
