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) |
|---|---|---|---|---|---|---|
| 2021/07/20 | 17,660.0 | 18,140.0 | 17,540.0 | 17,930.0 | 17,930.0 | 278,700 |
| 2021/07/19 | 17,310.0 | 17,640.0 | 17,260.0 | 17,440.0 | 17,440.0 | 146,300 |
| 2021/07/16 | 17,350.0 | 17,670.0 | 17,330.0 | 17,500.0 | 17,500.0 | 170,300 |
| 2021/07/15 | 17,480.0 | 17,500.0 | 17,380.0 | 17,390.0 | 17,390.0 | 108,100 |
| 2021/07/14 | 17,390.0 | 17,530.0 | 17,280.0 | 17,440.0 | 17,440.0 | 93,000 |
| 2021/07/13 | 17,680.0 | 17,740.0 | 17,430.0 | 17,500.0 | 17,500.0 | 81,200 |
| 2021/07/12 | 17,420.0 | 17,680.0 | 17,420.0 | 17,580.0 | 17,580.0 | 125,300 |
| 2021/07/09 | 16,980.0 | 17,140.0 | 16,880.0 | 17,100.0 | 17,100.0 | 145,300 |
| 2021/07/08 | 17,440.0 | 17,460.0 | 17,230.0 | 17,230.0 | 17,230.0 | 135,500 |
| 2021/07/07 | 17,120.0 | 17,400.0 | 17,100.0 | 17,270.0 | 17,270.0 | 127,900 |
| 2021/07/06 | 17,450.0 | 17,470.0 | 17,320.0 | 17,320.0 | 17,320.0 | 56,300 |
| 2021/07/05 | 17,640.0 | 17,640.0 | 17,430.0 | 17,430.0 | 17,430.0 | 71,900 |
| 2021/07/02 | 17,630.0 | 18,000.0 | 17,610.0 | 17,870.0 | 17,870.0 | 100,700 |
| 2021/07/01 | 17,350.0 | 17,690.0 | 17,250.0 | 17,630.0 | 17,630.0 | 106,000 |
| 2021/06/30 | 17,840.0 | 17,860.0 | 17,470.0 | 17,480.0 | 17,480.0 | 135,500 |
| 2021/06/29 | 17,630.0 | 17,830.0 | 17,610.0 | 17,700.0 | 17,700.0 | 99,900 |
| 2021/06/28 | 17,990.0 | 18,040.0 | 17,690.0 | 17,740.0 | 17,740.0 | 130,800 |
| 2021/06/25 | 17,870.0 | 18,040.0 | 17,660.0 | 17,990.0 | 17,990.0 | 127,700 |
| 2021/06/24 | 17,850.0 | 17,870.0 | 17,670.0 | 17,700.0 | 17,700.0 | 114,500 |
| 2021/06/23 | 18,140.0 | 18,240.0 | 17,800.0 | 17,800.0 | 17,800.0 | 110,600 |
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。
