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) |
|---|---|---|---|---|---|---|
| 2020/04/28 | 14,050.0 | 14,070.0 | 13,710.0 | 13,880.0 | 13,880.0 | 244,800 |
| 2020/04/27 | 13,990.0 | 14,360.0 | 13,980.0 | 14,300.0 | 14,300.0 | 147,200 |
| 2020/04/24 | 14,140.0 | 14,140.0 | 13,860.0 | 13,950.0 | 13,950.0 | 202,100 |
| 2020/04/23 | 13,940.0 | 14,080.0 | 13,800.0 | 14,020.0 | 14,020.0 | 178,800 |
| 2020/04/22 | 14,100.0 | 14,180.0 | 13,720.0 | 13,970.0 | 13,970.0 | 202,600 |
| 2020/04/21 | 14,100.0 | 14,430.0 | 14,100.0 | 14,260.0 | 14,260.0 | 166,900 |
| 2020/04/20 | 14,250.0 | 14,450.0 | 14,160.0 | 14,190.0 | 14,190.0 | 135,700 |
| 2020/04/17 | 13,990.0 | 14,550.0 | 13,920.0 | 14,310.0 | 14,310.0 | 286,600 |
| 2020/04/16 | 13,940.0 | 13,990.0 | 13,660.0 | 13,690.0 | 13,690.0 | 202,000 |
| 2020/04/15 | 14,000.0 | 14,220.0 | 13,920.0 | 14,100.0 | 14,100.0 | 256,600 |
| 2020/04/14 | 13,490.0 | 13,730.0 | 13,460.0 | 13,700.0 | 13,700.0 | 163,700 |
| 2020/04/13 | 13,510.0 | 13,710.0 | 13,400.0 | 13,470.0 | 13,470.0 | 126,400 |
| 2020/04/10 | 13,620.0 | 13,690.0 | 13,290.0 | 13,680.0 | 13,680.0 | 185,500 |
| 2020/04/09 | 13,630.0 | 13,980.0 | 13,470.0 | 13,760.0 | 13,760.0 | 216,100 |
| 2020/04/08 | 13,540.0 | 13,680.0 | 13,260.0 | 13,620.0 | 13,620.0 | 213,200 |
| 2020/04/07 | 12,940.0 | 13,570.0 | 12,920.0 | 13,540.0 | 13,540.0 | 280,200 |
| 2020/04/06 | 13,000.0 | 13,040.0 | 12,660.0 | 12,880.0 | 12,880.0 | 206,400 |
| 2020/04/03 | 12,620.0 | 13,150.0 | 12,570.0 | 12,710.0 | 12,710.0 | 160,100 |
| 2020/04/02 | 12,580.0 | 12,890.0 | 12,550.0 | 12,780.0 | 12,780.0 | 160,300 |
| 2020/04/01 | 13,240.0 | 13,330.0 | 12,680.0 | 12,740.0 | 12,740.0 | 199,100 |
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。
