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) |
|---|---|---|---|---|---|---|
| 2019/10/30 | 18,480.0 | 18,990.0 | 18,440.0 | 18,910.0 | 18,910.0 | 590,200 |
| 2019/10/29 | 18,500.0 | 18,720.0 | 18,260.0 | 18,310.0 | 18,310.0 | 219,800 |
| 2019/10/28 | 18,260.0 | 18,430.0 | 18,230.0 | 18,380.0 | 18,380.0 | 136,300 |
| 2019/10/25 | 18,340.0 | 18,570.0 | 18,280.0 | 18,310.0 | 18,310.0 | 171,400 |
| 2019/10/24 | 18,300.0 | 18,580.0 | 18,190.0 | 18,280.0 | 18,280.0 | 235,500 |
| 2019/10/23 | 18,440.0 | 18,450.0 | 17,940.0 | 18,190.0 | 18,190.0 | 452,500 |
| 2019/10/21 | 18,890.0 | 19,020.0 | 18,560.0 | 18,560.0 | 18,560.0 | 153,000 |
| 2019/10/18 | 19,100.0 | 19,160.0 | 18,880.0 | 18,920.0 | 18,920.0 | 176,200 |
| 2019/10/17 | 18,870.0 | 19,270.0 | 18,850.0 | 19,150.0 | 19,150.0 | 197,300 |
| 2019/10/16 | 19,050.0 | 19,190.0 | 18,920.0 | 18,920.0 | 18,920.0 | 216,300 |
| 2019/10/15 | 18,980.0 | 18,980.0 | 18,660.0 | 18,880.0 | 18,880.0 | 284,600 |
| 2019/10/11 | 18,900.0 | 18,900.0 | 18,580.0 | 18,790.0 | 18,790.0 | 153,200 |
| 2019/10/10 | 18,650.0 | 18,890.0 | 18,430.0 | 18,730.0 | 18,730.0 | 210,600 |
| 2019/10/09 | 18,690.0 | 18,980.0 | 18,660.0 | 18,730.0 | 18,730.0 | 265,700 |
| 2019/10/08 | 18,400.0 | 18,760.0 | 18,380.0 | 18,730.0 | 18,730.0 | 304,500 |
| 2019/10/07 | 17,850.0 | 18,200.0 | 17,720.0 | 18,110.0 | 18,110.0 | 292,500 |
| 2019/10/04 | 17,880.0 | 18,010.0 | 17,730.0 | 17,810.0 | 17,810.0 | 191,600 |
| 2019/10/03 | 18,090.0 | 18,180.0 | 17,850.0 | 17,930.0 | 17,930.0 | 184,100 |
| 2019/10/02 | 18,120.0 | 18,490.0 | 18,060.0 | 18,380.0 | 18,380.0 | 368,200 |
| 2019/10/01 | 18,300.0 | 18,370.0 | 18,100.0 | 18,200.0 | 18,200.0 | 157,900 |
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。
