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) |
|---|---|---|---|---|---|---|
| 2020/07/29 | 11,800.0 | 11,840.0 | 11,420.0 | 11,450.0 | 11,450.0 | 251,000 |
| 2020/07/28 | 12,050.0 | 12,120.0 | 11,930.0 | 11,930.0 | 11,930.0 | 157,200 |
| 2020/07/27 | 12,020.0 | 12,090.0 | 11,880.0 | 12,030.0 | 12,030.0 | 167,000 |
| 2020/07/22 | 12,310.0 | 12,310.0 | 12,000.0 | 12,020.0 | 12,020.0 | 151,100 |
| 2020/07/21 | 12,240.0 | 12,400.0 | 12,140.0 | 12,310.0 | 12,310.0 | 178,000 |
| 2020/07/20 | 12,200.0 | 12,260.0 | 11,980.0 | 12,230.0 | 12,230.0 | 208,400 |
| 2020/07/17 | 12,320.0 | 12,400.0 | 12,090.0 | 12,210.0 | 12,210.0 | 140,800 |
| 2020/07/16 | 12,390.0 | 12,670.0 | 12,310.0 | 12,420.0 | 12,420.0 | 213,800 |
| 2020/07/15 | 12,280.0 | 12,410.0 | 12,210.0 | 12,390.0 | 12,390.0 | 147,000 |
| 2020/07/14 | 12,100.0 | 12,150.0 | 11,880.0 | 12,150.0 | 12,150.0 | 180,500 |
| 2020/07/13 | 12,000.0 | 12,180.0 | 11,950.0 | 12,090.0 | 12,090.0 | 216,100 |
| 2020/07/10 | 12,270.0 | 12,370.0 | 12,010.0 | 12,020.0 | 12,020.0 | 190,200 |
| 2020/07/09 | 12,560.0 | 12,560.0 | 12,220.0 | 12,220.0 | 12,220.0 | 278,000 |
| 2020/07/08 | 13,010.0 | 13,090.0 | 12,770.0 | 12,780.0 | 12,780.0 | 201,200 |
| 2020/07/07 | 13,120.0 | 13,370.0 | 13,100.0 | 13,280.0 | 13,280.0 | 218,200 |
| 2020/07/06 | 13,100.0 | 13,130.0 | 12,950.0 | 13,100.0 | 13,100.0 | 183,100 |
| 2020/07/03 | 13,080.0 | 13,100.0 | 12,890.0 | 13,010.0 | 13,010.0 | 141,900 |
| 2020/07/02 | 13,100.0 | 13,120.0 | 12,890.0 | 12,900.0 | 12,900.0 | 163,000 |
| 2020/07/01 | 13,000.0 | 13,020.0 | 12,840.0 | 12,960.0 | 12,960.0 | 151,400 |
| 2020/06/30 | 13,040.0 | 13,110.0 | 12,900.0 | 12,960.0 | 12,960.0 | 196,400 |
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。
