6,488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) |
|---|---|---|---|---|---|---|
| 2021/09/17 | 13,210.0 | 13,270.0 | 13,050.0 | 13,140.0 | 13,140.0 | 304,100 |
| 2021/09/16 | 13,300.0 | 13,340.0 | 13,060.0 | 13,160.0 | 13,160.0 | 311,900 |
| 2021/09/15 | 13,350.0 | 13,420.0 | 13,200.0 | 13,300.0 | 13,300.0 | 367,500 |
| 2021/09/14 | 13,650.0 | 13,720.0 | 13,270.0 | 13,360.0 | 13,360.0 | 361,800 |
| 2021/09/13 | 13,680.0 | 13,790.0 | 13,510.0 | 13,580.0 | 13,580.0 | 270,000 |
| 2021/09/10 | 13,790.0 | 14,100.0 | 13,760.0 | 13,950.0 | 13,950.0 | 259,000 |
| 2021/09/09 | 14,050.0 | 14,380.0 | 13,670.0 | 13,730.0 | 13,730.0 | 415,800 |
| 2021/09/08 | 13,730.0 | 14,210.0 | 13,680.0 | 14,010.0 | 14,010.0 | 445,900 |
| 2021/09/07 | 13,180.0 | 13,470.0 | 13,160.0 | 13,470.0 | 13,470.0 | 208,100 |
| 2021/09/06 | 13,150.0 | 13,180.0 | 13,030.0 | 13,110.0 | 13,110.0 | 185,300 |
| 2021/09/03 | 13,000.0 | 13,180.0 | 12,950.0 | 13,150.0 | 13,150.0 | 244,900 |
| 2021/09/02 | 13,100.0 | 13,140.0 | 12,880.0 | 13,130.0 | 13,130.0 | 286,400 |
| 2021/09/01 | 13,280.0 | 13,340.0 | 13,160.0 | 13,180.0 | 13,180.0 | 187,500 |
| 2021/08/31 | 13,400.0 | 13,450.0 | 13,200.0 | 13,300.0 | 13,300.0 | 171,000 |
| 2021/08/30 | 13,280.0 | 13,490.0 | 13,280.0 | 13,460.0 | 13,460.0 | 111,400 |
| 2021/08/27 | 13,210.0 | 13,250.0 | 13,100.0 | 13,230.0 | 13,230.0 | 144,400 |
| 2021/08/26 | 13,440.0 | 13,490.0 | 13,300.0 | 13,300.0 | 13,300.0 | 104,600 |
| 2021/08/25 | 13,660.0 | 13,740.0 | 13,380.0 | 13,440.0 | 13,440.0 | 141,300 |
| 2021/08/24 | 13,490.0 | 13,650.0 | 13,440.0 | 13,590.0 | 13,590.0 | 192,900 |
| 2021/08/23 | 13,140.0 | 13,380.0 | 13,020.0 | 13,350.0 | 13,350.0 | 159,200 |
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。
