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) |
|---|---|---|---|---|---|---|
| 2021/03/25 | 15,980.0 | 16,050.0 | 15,760.0 | 15,970.0 | 15,970.0 | 145,900 |
| 2021/03/24 | 16,190.0 | 16,210.0 | 15,710.0 | 15,760.0 | 15,760.0 | 202,000 |
| 2021/03/23 | 16,890.0 | 16,890.0 | 16,160.0 | 16,210.0 | 16,210.0 | 210,300 |
| 2021/03/22 | 17,090.0 | 17,110.0 | 16,890.0 | 16,930.0 | 16,930.0 | 161,300 |
| 2021/03/19 | 17,230.0 | 17,360.0 | 17,060.0 | 17,160.0 | 17,160.0 | 173,100 |
| 2021/03/18 | 17,250.0 | 17,480.0 | 17,240.0 | 17,370.0 | 17,370.0 | 155,800 |
| 2021/03/17 | 17,330.0 | 17,470.0 | 17,280.0 | 17,370.0 | 17,370.0 | 93,200 |
| 2021/03/16 | 17,100.0 | 17,560.0 | 16,980.0 | 17,540.0 | 17,540.0 | 148,500 |
| 2021/03/15 | 17,100.0 | 17,360.0 | 16,990.0 | 17,110.0 | 17,110.0 | 178,500 |
| 2021/03/12 | 17,520.0 | 17,550.0 | 17,200.0 | 17,280.0 | 17,280.0 | 253,900 |
| 2021/03/11 | 17,940.0 | 17,940.0 | 17,440.0 | 17,720.0 | 17,720.0 | 142,000 |
| 2021/03/10 | 17,910.0 | 17,990.0 | 17,750.0 | 17,930.0 | 17,930.0 | 138,700 |
| 2021/03/09 | 18,000.0 | 18,060.0 | 17,820.0 | 17,910.0 | 17,910.0 | 115,800 |
| 2021/03/08 | 17,920.0 | 18,130.0 | 17,700.0 | 17,820.0 | 17,820.0 | 134,100 |
| 2021/03/05 | 17,670.0 | 17,750.0 | 17,360.0 | 17,750.0 | 17,750.0 | 113,300 |
| 2021/03/04 | 17,300.0 | 17,630.0 | 17,300.0 | 17,530.0 | 17,530.0 | 141,100 |
| 2021/03/03 | 17,590.0 | 17,760.0 | 17,220.0 | 17,600.0 | 17,600.0 | 174,600 |
| 2021/03/02 | 17,290.0 | 17,310.0 | 17,070.0 | 17,190.0 | 17,190.0 | 155,200 |
| 2021/03/01 | 17,370.0 | 17,490.0 | 17,250.0 | 17,350.0 | 17,350.0 | 114,200 |
| 2021/02/26 | 17,720.0 | 17,740.0 | 17,070.0 | 17,070.0 | 17,070.0 | 357,900 |
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。
