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) |
|---|---|---|---|---|---|---|
| 2020/03/02 | 12,690.0 | 13,410.0 | 12,550.0 | 13,340.0 | 13,340.0 | 317,800 |
| 2020/02/28 | 12,890.0 | 13,130.0 | 12,830.0 | 12,940.0 | 12,940.0 | 316,100 |
| 2020/02/27 | 13,560.0 | 13,660.0 | 13,360.0 | 13,420.0 | 13,420.0 | 265,600 |
| 2020/02/26 | 13,670.0 | 13,840.0 | 13,480.0 | 13,740.0 | 13,740.0 | 307,800 |
| 2020/02/25 | 13,400.0 | 14,070.0 | 13,320.0 | 13,860.0 | 13,860.0 | 333,300 |
| 2020/02/21 | 14,210.0 | 14,450.0 | 14,200.0 | 14,240.0 | 14,240.0 | 144,300 |
| 2020/02/20 | 14,480.0 | 14,660.0 | 14,240.0 | 14,280.0 | 14,280.0 | 194,800 |
| 2020/02/19 | 14,340.0 | 14,460.0 | 14,230.0 | 14,350.0 | 14,350.0 | 226,200 |
| 2020/02/18 | 14,550.0 | 14,640.0 | 14,170.0 | 14,290.0 | 14,290.0 | 233,200 |
| 2020/02/17 | 15,000.0 | 15,060.0 | 14,560.0 | 14,670.0 | 14,670.0 | 357,600 |
| 2020/02/14 | 15,200.0 | 15,390.0 | 15,030.0 | 15,220.0 | 15,220.0 | 244,400 |
| 2020/02/13 | 15,200.0 | 15,450.0 | 15,120.0 | 15,380.0 | 15,380.0 | 347,800 |
| 2020/02/12 | 15,060.0 | 15,140.0 | 14,780.0 | 14,900.0 | 14,900.0 | 230,700 |
| 2020/02/10 | 14,820.0 | 15,130.0 | 14,730.0 | 15,100.0 | 15,100.0 | 234,500 |
| 2020/02/07 | 14,880.0 | 15,130.0 | 14,820.0 | 14,870.0 | 14,870.0 | 270,700 |
| 2020/02/06 | 14,940.0 | 15,040.0 | 14,780.0 | 14,940.0 | 14,940.0 | 440,300 |
| 2020/02/05 | 14,560.0 | 14,810.0 | 14,310.0 | 14,550.0 | 14,550.0 | 437,800 |
| 2020/02/04 | 14,030.0 | 14,560.0 | 13,920.0 | 14,550.0 | 14,550.0 | 398,600 |
| 2020/02/03 | 13,500.0 | 14,210.0 | 13,300.0 | 14,120.0 | 14,120.0 | 886,500 |
| 2020/01/31 | 14,600.0 | 15,000.0 | 14,600.0 | 14,730.0 | 14,730.0 | 840,500 |
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。
