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) |
|---|---|---|---|---|---|---|
| 2021/02/25 | 18,350.0 | 18,420.0 | 17,990.0 | 17,990.0 | 17,990.0 | 210,300 |
| 2021/02/24 | 18,240.0 | 18,420.0 | 17,990.0 | 18,350.0 | 18,350.0 | 151,600 |
| 2021/02/22 | 18,090.0 | 18,360.0 | 17,960.0 | 18,100.0 | 18,100.0 | 74,600 |
| 2021/02/19 | 18,370.0 | 18,480.0 | 17,940.0 | 17,990.0 | 17,990.0 | 124,000 |
| 2021/02/18 | 18,530.0 | 18,680.0 | 18,280.0 | 18,360.0 | 18,360.0 | 125,600 |
| 2021/02/17 | 18,340.0 | 18,540.0 | 18,280.0 | 18,500.0 | 18,500.0 | 135,600 |
| 2021/02/16 | 18,320.0 | 18,460.0 | 18,120.0 | 18,180.0 | 18,180.0 | 107,800 |
| 2021/02/15 | 18,230.0 | 18,420.0 | 18,100.0 | 18,340.0 | 18,340.0 | 110,400 |
| 2021/02/12 | 18,100.0 | 18,270.0 | 17,890.0 | 18,190.0 | 18,190.0 | 146,900 |
| 2021/02/10 | 17,750.0 | 17,850.0 | 17,540.0 | 17,780.0 | 17,780.0 | 110,500 |
| 2021/02/09 | 17,460.0 | 17,850.0 | 17,400.0 | 17,830.0 | 17,830.0 | 157,300 |
| 2021/02/08 | 17,080.0 | 17,380.0 | 16,900.0 | 17,370.0 | 17,370.0 | 147,300 |
| 2021/02/05 | 17,120.0 | 17,190.0 | 16,700.0 | 16,820.0 | 16,820.0 | 178,700 |
| 2021/02/04 | 17,260.0 | 17,640.0 | 17,230.0 | 17,230.0 | 17,230.0 | 211,700 |
| 2021/02/03 | 17,430.0 | 17,690.0 | 17,170.0 | 17,180.0 | 17,180.0 | 184,100 |
| 2021/02/02 | 17,320.0 | 17,850.0 | 17,270.0 | 17,430.0 | 17,430.0 | 247,000 |
| 2021/02/01 | 16,690.0 | 17,210.0 | 16,420.0 | 17,210.0 | 17,210.0 | 323,000 |
| 2021/01/29 | 16,950.0 | 17,030.0 | 16,770.0 | 16,830.0 | 16,830.0 | 256,400 |
| 2021/01/28 | 16,410.0 | 17,010.0 | 16,360.0 | 16,930.0 | 16,930.0 | 263,500 |
| 2021/01/27 | 16,490.0 | 16,700.0 | 16,380.0 | 16,690.0 | 16,690.0 | 128,500 |
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。
