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) |
|---|---|---|---|---|---|---|
| 2020/03/31 | 13,750.0 | 13,980.0 | 13,220.0 | 13,330.0 | 13,330.0 | 239,200 |
| 2020/03/30 | 13,620.0 | 13,840.0 | 13,160.0 | 13,700.0 | 13,700.0 | 267,500 |
| 2020/03/27 | 13,890.0 | 14,100.0 | 13,560.0 | 14,010.0 | 14,010.0 | 366,400 |
| 2020/03/26 | 13,310.0 | 13,580.0 | 13,170.0 | 13,350.0 | 13,350.0 | 338,000 |
| 2020/03/25 | 13,290.0 | 13,700.0 | 13,030.0 | 13,610.0 | 13,610.0 | 290,300 |
| 2020/03/24 | 12,600.0 | 12,920.0 | 12,310.0 | 12,850.0 | 12,850.0 | 367,800 |
| 2020/03/23 | 13,230.0 | 13,400.0 | 12,280.0 | 12,300.0 | 12,300.0 | 521,400 |
| 2020/03/19 | 12,990.0 | 13,210.0 | 12,300.0 | 13,110.0 | 13,110.0 | 612,600 |
| 2020/03/18 | 11,990.0 | 13,280.0 | 11,990.0 | 12,610.0 | 12,610.0 | 448,600 |
| 2020/03/17 | 11,070.0 | 12,020.0 | 10,870.0 | 11,900.0 | 11,900.0 | 355,600 |
| 2020/03/16 | 11,710.0 | 12,050.0 | 11,350.0 | 11,470.0 | 11,470.0 | 283,700 |
| 2020/03/13 | 11,160.0 | 11,820.0 | 10,870.0 | 11,600.0 | 11,600.0 | 476,200 |
| 2020/03/12 | 12,940.0 | 12,960.0 | 12,170.0 | 12,380.0 | 12,380.0 | 508,200 |
| 2020/03/11 | 13,130.0 | 13,560.0 | 13,130.0 | 13,220.0 | 13,220.0 | 310,000 |
| 2020/03/10 | 12,600.0 | 13,240.0 | 12,160.0 | 13,140.0 | 13,140.0 | 525,500 |
| 2020/03/09 | 13,000.0 | 13,170.0 | 12,710.0 | 12,910.0 | 12,910.0 | 308,100 |
| 2020/03/06 | 13,500.0 | 13,590.0 | 13,280.0 | 13,440.0 | 13,440.0 | 340,300 |
| 2020/03/05 | 13,880.0 | 13,980.0 | 13,580.0 | 13,760.0 | 13,760.0 | 273,000 |
| 2020/03/04 | 12,990.0 | 13,560.0 | 12,980.0 | 13,430.0 | 13,430.0 | 214,600 |
| 2020/03/03 | 13,780.0 | 13,850.0 | 13,200.0 | 13,200.0 | 13,200.0 | 296,900 |
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。
