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) |
|---|---|---|---|---|---|---|
| 2020/01/30 | 15,490.0 | 15,560.0 | 15,040.0 | 15,160.0 | 15,160.0 | 274,700 |
| 2020/01/29 | 15,400.0 | 15,550.0 | 15,350.0 | 15,540.0 | 15,540.0 | 193,100 |
| 2020/01/28 | 14,990.0 | 15,340.0 | 14,920.0 | 15,320.0 | 15,320.0 | 358,800 |
| 2020/01/27 | 15,170.0 | 15,330.0 | 14,940.0 | 15,060.0 | 15,060.0 | 554,300 |
| 2020/01/24 | 16,170.0 | 16,270.0 | 16,110.0 | 16,210.0 | 16,210.0 | 175,100 |
| 2020/01/23 | 16,360.0 | 16,420.0 | 16,160.0 | 16,240.0 | 16,240.0 | 258,100 |
| 2020/01/22 | 16,640.0 | 16,770.0 | 16,380.0 | 16,760.0 | 16,760.0 | 220,500 |
| 2020/01/21 | 16,750.0 | 16,810.0 | 16,390.0 | 16,390.0 | 16,390.0 | 222,400 |
| 2020/01/20 | 16,970.0 | 17,250.0 | 16,860.0 | 16,900.0 | 16,900.0 | 199,600 |
| 2020/01/17 | 16,790.0 | 16,920.0 | 16,640.0 | 16,840.0 | 16,840.0 | 277,800 |
| 2020/01/16 | 17,030.0 | 17,080.0 | 16,480.0 | 16,590.0 | 16,590.0 | 382,200 |
| 2020/01/15 | 17,240.0 | 17,300.0 | 17,040.0 | 17,050.0 | 17,050.0 | 244,100 |
| 2020/01/14 | 17,870.0 | 17,870.0 | 17,380.0 | 17,420.0 | 17,420.0 | 316,300 |
| 2020/01/10 | 17,150.0 | 17,630.0 | 17,150.0 | 17,590.0 | 17,590.0 | 439,500 |
| 2020/01/09 | 16,900.0 | 17,000.0 | 16,770.0 | 17,000.0 | 17,000.0 | 219,500 |
| 2020/01/08 | 16,730.0 | 16,910.0 | 16,280.0 | 16,730.0 | 16,730.0 | 326,900 |
| 2020/01/07 | 16,380.0 | 16,930.0 | 16,360.0 | 16,930.0 | 16,930.0 | 473,000 |
| 2020/01/06 | 16,000.0 | 16,150.0 | 15,980.0 | 16,130.0 | 16,130.0 | 309,000 |
| 2019/12/30 | 16,230.0 | 16,230.0 | 16,000.0 | 16,000.0 | 16,000.0 | 92,500 |
| 2019/12/27 | 16,190.0 | 16,190.0 | 16,060.0 | 16,130.0 | 16,130.0 | 88,600 |
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。
