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) |
|---|---|---|---|---|---|---|
| 2021/01/26 | 16,520.0 | 16,620.0 | 16,350.0 | 16,360.0 | 16,360.0 | 79,200 |
| 2021/01/25 | 16,710.0 | 16,800.0 | 16,490.0 | 16,620.0 | 16,620.0 | 94,300 |
| 2021/01/22 | 16,430.0 | 16,690.0 | 16,400.0 | 16,620.0 | 16,620.0 | 127,800 |
| 2021/01/21 | 16,380.0 | 16,490.0 | 16,270.0 | 16,430.0 | 16,430.0 | 137,600 |
| 2021/01/20 | 16,370.0 | 16,370.0 | 16,060.0 | 16,280.0 | 16,280.0 | 132,600 |
| 2021/01/19 | 15,800.0 | 16,400.0 | 15,760.0 | 16,400.0 | 16,400.0 | 263,000 |
| 2021/01/18 | 15,890.0 | 16,050.0 | 15,750.0 | 15,780.0 | 15,780.0 | 136,800 |
| 2021/01/15 | 16,450.0 | 16,480.0 | 15,990.0 | 16,000.0 | 16,000.0 | 179,300 |
| 2021/01/14 | 16,350.0 | 16,540.0 | 16,180.0 | 16,500.0 | 16,500.0 | 144,000 |
| 2021/01/13 | 16,150.0 | 16,450.0 | 16,030.0 | 16,430.0 | 16,430.0 | 165,400 |
| 2021/01/12 | 16,380.0 | 16,460.0 | 15,990.0 | 16,150.0 | 16,150.0 | 212,100 |
| 2021/01/08 | 16,300.0 | 16,530.0 | 16,130.0 | 16,350.0 | 16,350.0 | 254,000 |
| 2021/01/07 | 16,810.0 | 16,950.0 | 16,630.0 | 16,630.0 | 16,630.0 | 162,000 |
| 2021/01/06 | 16,850.0 | 16,960.0 | 16,660.0 | 16,800.0 | 16,800.0 | 133,600 |
| 2021/01/05 | 16,960.0 | 17,010.0 | 16,510.0 | 16,610.0 | 16,610.0 | 193,600 |
| 2021/01/04 | 17,410.0 | 17,450.0 | 16,870.0 | 16,960.0 | 16,960.0 | 219,900 |
| 2020/12/30 | 17,830.0 | 17,850.0 | 17,580.0 | 17,600.0 | 17,600.0 | 102,200 |
| 2020/12/29 | 17,570.0 | 17,980.0 | 17,520.0 | 17,960.0 | 17,960.0 | 149,600 |
| 2020/12/28 | 17,460.0 | 17,540.0 | 17,390.0 | 17,450.0 | 17,450.0 | 79,700 |
| 2020/12/25 | 17,330.0 | 17,590.0 | 17,310.0 | 17,380.0 | 17,380.0 | 84,800 |
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。
