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) |
|---|---|---|---|---|---|---|
| 2016/01/26 | 9,940.0 | 9,960.0 | 9,770.0 | 9,810.0 | 9,810.0 | 386,900 |
| 2016/01/25 | 9,780.0 | 10,130.0 | 9,770.0 | 10,050.0 | 10,050.0 | 465,500 |
| 2016/01/22 | 9,550.0 | 9,860.0 | 9,210.0 | 9,770.0 | 9,770.0 | 983,800 |
| 2016/01/21 | 9,430.0 | 9,580.0 | 9,100.0 | 9,100.0 | 9,100.0 | 638,100 |
| 2016/01/20 | 9,620.0 | 9,690.0 | 9,310.0 | 9,330.0 | 9,330.0 | 424,700 |
| 2016/01/19 | 9,510.0 | 9,690.0 | 9,370.0 | 9,570.0 | 9,570.0 | 473,300 |
| 2016/01/18 | 9,380.0 | 9,660.0 | 9,240.0 | 9,610.0 | 9,610.0 | 800,000 |
| 2016/01/15 | 9,920.0 | 9,970.0 | 9,560.0 | 9,670.0 | 9,670.0 | 481,400 |
| 2016/01/14 | 9,830.0 | 10,020.0 | 9,520.0 | 9,710.0 | 9,710.0 | 770,900 |
| 2016/01/13 | 9,860.0 | 10,150.0 | 9,830.0 | 10,080.0 | 10,080.0 | 787,200 |
| 2016/01/12 | 10,060.0 | 10,240.0 | 9,630.0 | 9,660.0 | 9,660.0 | 881,700 |
| 2016/01/08 | 10,310.0 | 10,470.0 | 10,160.0 | 10,350.0 | 10,350.0 | 522,600 |
| 2016/01/07 | 10,510.0 | 10,700.0 | 10,300.0 | 10,410.0 | 10,410.0 | 536,100 |
| 2016/01/06 | 10,650.0 | 10,880.0 | 10,420.0 | 10,550.0 | 10,550.0 | 526,600 |
| 2016/01/05 | 10,550.0 | 10,780.0 | 10,230.0 | 10,650.0 | 10,650.0 | 901,600 |
| 2016/01/04 | 11,130.0 | 11,260.0 | 10,590.0 | 10,630.0 | 10,630.0 | 728,800 |
| 2015/12/30 | 11,050.0 | 11,340.0 | 10,940.0 | 11,270.0 | 11,270.0 | 327,000 |
| 2015/12/29 | 11,140.0 | 11,350.0 | 10,820.0 | 11,100.0 | 11,100.0 | 388,400 |
| 2015/12/28 | 11,100.0 | 11,200.0 | 10,640.0 | 11,080.0 | 11,080.0 | 614,700 |
| 2015/12/25 | 10,960.0 | 11,300.0 | 10,920.0 | 11,160.0 | 11,160.0 | 247,900 |
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。
