6,491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) |
|---|---|---|---|---|---|---|
| 2022/02/14 | 11,580.0 | 11,760.0 | 11,390.0 | 11,580.0 | 11,580.0 | 254,900 |
| 2022/02/10 | 11,530.0 | 11,900.0 | 11,340.0 | 11,880.0 | 11,880.0 | 260,900 |
| 2022/02/09 | 11,360.0 | 11,570.0 | 11,180.0 | 11,500.0 | 11,500.0 | 142,800 |
| 2022/02/08 | 11,110.0 | 11,470.0 | 11,030.0 | 11,310.0 | 11,310.0 | 222,100 |
| 2022/02/07 | 11,260.0 | 11,280.0 | 10,970.0 | 10,980.0 | 10,980.0 | 233,100 |
| 2022/02/04 | 11,190.0 | 11,400.0 | 11,130.0 | 11,400.0 | 11,400.0 | 154,400 |
| 2022/02/03 | 11,040.0 | 11,330.0 | 10,990.0 | 11,230.0 | 11,230.0 | 219,800 |
| 2022/02/02 | 11,040.0 | 11,380.0 | 11,040.0 | 11,340.0 | 11,340.0 | 252,400 |
| 2022/02/01 | 10,720.0 | 11,020.0 | 10,630.0 | 10,900.0 | 10,900.0 | 302,500 |
| 2022/01/31 | 10,360.0 | 10,600.0 | 10,330.0 | 10,420.0 | 10,420.0 | 270,600 |
| 2022/01/28 | 10,030.0 | 10,300.0 | 10,000.0 | 10,260.0 | 10,260.0 | 269,500 |
| 2022/01/27 | 10,530.0 | 10,620.0 | 10,030.0 | 10,040.0 | 10,040.0 | 269,900 |
| 2022/01/26 | 10,730.0 | 10,800.0 | 10,500.0 | 10,650.0 | 10,650.0 | 175,900 |
| 2022/01/25 | 10,890.0 | 10,890.0 | 10,510.0 | 10,850.0 | 10,850.0 | 247,500 |
| 2022/01/24 | 10,790.0 | 11,010.0 | 10,720.0 | 10,940.0 | 10,940.0 | 197,100 |
| 2022/01/21 | 10,660.0 | 10,820.0 | 10,540.0 | 10,790.0 | 10,790.0 | 253,100 |
| 2022/01/20 | 11,050.0 | 11,100.0 | 10,740.0 | 10,980.0 | 10,980.0 | 212,800 |
| 2022/01/19 | 11,190.0 | 11,330.0 | 11,050.0 | 11,070.0 | 11,070.0 | 194,300 |
| 2022/01/18 | 11,080.0 | 11,400.0 | 11,040.0 | 11,270.0 | 11,270.0 | 219,300 |
| 2022/01/17 | 11,010.0 | 11,110.0 | 10,710.0 | 10,940.0 | 10,940.0 | 197,500 |
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。
