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) |
|---|---|---|---|---|---|---|
| 2015/11/25 | 12,960.0 | 12,990.0 | 12,650.0 | 12,830.0 | 12,830.0 | 291,200 |
| 2015/11/24 | 12,810.0 | 13,250.0 | 12,810.0 | 12,950.0 | 12,950.0 | 650,900 |
| 2015/11/20 | 12,140.0 | 12,780.0 | 12,100.0 | 12,770.0 | 12,770.0 | 900,700 |
| 2015/11/19 | 11,750.0 | 12,080.0 | 11,690.0 | 12,040.0 | 12,040.0 | 907,400 |
| 2015/11/18 | 11,540.0 | 11,730.0 | 11,440.0 | 11,550.0 | 11,550.0 | 353,900 |
| 2015/11/17 | 11,570.0 | 11,650.0 | 11,400.0 | 11,430.0 | 11,430.0 | 375,100 |
| 2015/11/16 | 11,550.0 | 11,640.0 | 11,280.0 | 11,490.0 | 11,490.0 | 408,600 |
| 2015/11/13 | 11,590.0 | 11,810.0 | 11,530.0 | 11,800.0 | 11,800.0 | 264,300 |
| 2015/11/12 | 11,850.0 | 11,960.0 | 11,700.0 | 11,730.0 | 11,730.0 | 336,000 |
| 2015/11/11 | 11,500.0 | 11,880.0 | 11,490.0 | 11,850.0 | 11,850.0 | 581,600 |
| 2015/11/10 | 11,380.0 | 11,600.0 | 11,300.0 | 11,450.0 | 11,450.0 | 364,500 |
| 2015/11/09 | 11,420.0 | 11,560.0 | 11,380.0 | 11,490.0 | 11,490.0 | 440,100 |
| 2015/11/06 | 11,500.0 | 11,610.0 | 11,320.0 | 11,400.0 | 11,400.0 | 465,500 |
| 2015/11/05 | 11,650.0 | 11,750.0 | 11,320.0 | 11,430.0 | 11,430.0 | 690,100 |
| 2015/11/04 | 12,180.0 | 12,200.0 | 11,720.0 | 11,770.0 | 11,770.0 | 579,500 |
| 2015/11/02 | 12,000.0 | 12,230.0 | 11,800.0 | 11,960.0 | 11,960.0 | 522,200 |
| 2015/10/30 | 11,550.0 | 11,930.0 | 11,480.0 | 11,890.0 | 11,890.0 | 497,300 |
| 2015/10/29 | 11,820.0 | 11,820.0 | 11,330.0 | 11,460.0 | 11,460.0 | 494,900 |
| 2015/10/28 | 11,670.0 | 11,890.0 | 11,640.0 | 11,730.0 | 11,730.0 | 401,600 |
| 2015/10/27 | 11,750.0 | 11,950.0 | 11,640.0 | 11,710.0 | 11,710.0 | 417,100 |
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。
