6,484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) |
|---|---|---|---|---|---|---|
| 2020/09/28 | 12,790.0 | 12,980.0 | 12,720.0 | 12,980.0 | 12,980.0 | 193,800 |
| 2020/09/25 | 13,090.0 | 13,150.0 | 12,600.0 | 12,660.0 | 12,660.0 | 280,700 |
| 2020/09/24 | 12,890.0 | 13,160.0 | 12,870.0 | 13,030.0 | 13,030.0 | 216,700 |
| 2020/09/23 | 12,970.0 | 13,080.0 | 12,790.0 | 12,900.0 | 12,900.0 | 242,500 |
| 2020/09/18 | 12,780.0 | 13,130.0 | 12,740.0 | 13,100.0 | 13,100.0 | 272,600 |
| 2020/09/17 | 12,600.0 | 12,850.0 | 12,590.0 | 12,690.0 | 12,690.0 | 165,900 |
| 2020/09/16 | 12,390.0 | 12,690.0 | 12,390.0 | 12,690.0 | 12,690.0 | 126,700 |
| 2020/09/15 | 12,520.0 | 12,520.0 | 12,330.0 | 12,460.0 | 12,460.0 | 134,400 |
| 2020/09/14 | 12,650.0 | 12,720.0 | 12,580.0 | 12,590.0 | 12,590.0 | 127,700 |
| 2020/09/11 | 12,720.0 | 12,770.0 | 12,470.0 | 12,670.0 | 12,670.0 | 201,100 |
| 2020/09/10 | 12,490.0 | 12,720.0 | 12,490.0 | 12,690.0 | 12,690.0 | 162,800 |
| 2020/09/09 | 12,310.0 | 12,440.0 | 12,290.0 | 12,360.0 | 12,360.0 | 241,100 |
| 2020/09/08 | 12,250.0 | 12,650.0 | 12,250.0 | 12,540.0 | 12,540.0 | 258,800 |
| 2020/09/07 | 12,150.0 | 12,320.0 | 12,070.0 | 12,230.0 | 12,230.0 | 169,500 |
| 2020/09/04 | 12,150.0 | 12,370.0 | 12,080.0 | 12,290.0 | 12,290.0 | 229,000 |
| 2020/09/03 | 12,290.0 | 12,470.0 | 12,210.0 | 12,280.0 | 12,280.0 | 187,000 |
| 2020/09/02 | 12,200.0 | 12,200.0 | 11,980.0 | 12,160.0 | 12,160.0 | 226,400 |
| 2020/09/01 | 12,350.0 | 12,470.0 | 12,210.0 | 12,220.0 | 12,220.0 | 244,400 |
| 2020/08/31 | 12,260.0 | 12,600.0 | 12,260.0 | 12,430.0 | 12,430.0 | 398,700 |
| 2020/08/28 | 11,850.0 | 12,430.0 | 11,840.0 | 12,090.0 | 12,090.0 | 416,000 |
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。
