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) |
|---|---|---|---|---|---|---|
| 2015/08/25 | 10,050.0 | 11,470.0 | 10,020.0 | 10,560.0 | 10,560.0 | 1,791,300 |
| 2015/08/24 | 10,700.0 | 11,180.0 | 10,460.0 | 10,520.0 | 10,520.0 | 1,021,200 |
| 2015/08/21 | 11,300.0 | 11,620.0 | 11,000.0 | 11,200.0 | 11,200.0 | 1,082,700 |
| 2015/08/20 | 12,010.0 | 12,150.0 | 11,710.0 | 11,770.0 | 11,770.0 | 881,800 |
| 2015/08/19 | 12,180.0 | 12,270.0 | 11,890.0 | 11,910.0 | 11,910.0 | 776,600 |
| 2015/08/18 | 12,790.0 | 13,110.0 | 12,330.0 | 12,430.0 | 12,430.0 | 738,500 |
| 2015/08/17 | 12,450.0 | 12,630.0 | 12,360.0 | 12,620.0 | 12,620.0 | 530,900 |
| 2015/08/14 | 12,460.0 | 13,020.0 | 12,340.0 | 12,570.0 | 12,570.0 | 1,062,600 |
| 2015/08/13 | 12,350.0 | 12,730.0 | 11,810.0 | 12,630.0 | 12,630.0 | 1,419,600 |
| 2015/08/12 | 12,900.0 | 13,020.0 | 11,990.0 | 12,240.0 | 12,240.0 | 1,495,200 |
| 2015/08/11 | 13,480.0 | 13,660.0 | 13,050.0 | 13,200.0 | 13,200.0 | 842,200 |
| 2015/08/10 | 12,600.0 | 13,670.0 | 12,410.0 | 13,620.0 | 13,620.0 | 983,000 |
| 2015/08/07 | 13,380.0 | 13,390.0 | 12,650.0 | 12,930.0 | 12,930.0 | 615,600 |
| 2015/08/06 | 13,200.0 | 13,380.0 | 12,960.0 | 13,150.0 | 13,150.0 | 530,700 |
| 2015/08/05 | 13,370.0 | 13,550.0 | 12,820.0 | 13,000.0 | 13,000.0 | 756,300 |
| 2015/08/04 | 13,000.0 | 13,520.0 | 12,910.0 | 13,360.0 | 13,360.0 | 948,200 |
| 2015/08/03 | 12,320.0 | 12,980.0 | 12,110.0 | 12,910.0 | 12,910.0 | 1,321,300 |
| 2015/07/31 | 12,410.0 | 12,450.0 | 11,760.0 | 12,060.0 | 12,060.0 | 716,400 |
| 2015/07/30 | 12,800.0 | 12,870.0 | 12,270.0 | 12,350.0 | 12,350.0 | 800,300 |
| 2015/07/29 | 12,420.0 | 12,720.0 | 12,180.0 | 12,690.0 | 12,690.0 | 584,800 |
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。
