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) |
|---|---|---|---|---|---|---|
| 2019/09/30 | 18,250.0 | 18,430.0 | 18,180.0 | 18,250.0 | 18,250.0 | 194,200 |
| 2019/09/27 | 18,480.0 | 18,730.0 | 18,260.0 | 18,390.0 | 18,390.0 | 267,000 |
| 2019/09/26 | 19,110.0 | 19,150.0 | 18,590.0 | 18,630.0 | 18,630.0 | 226,900 |
| 2019/09/25 | 18,830.0 | 19,180.0 | 18,820.0 | 19,010.0 | 19,010.0 | 156,100 |
| 2019/09/24 | 18,950.0 | 19,180.0 | 18,880.0 | 18,940.0 | 18,940.0 | 145,500 |
| 2019/09/20 | 19,100.0 | 19,250.0 | 18,790.0 | 18,850.0 | 18,850.0 | 205,000 |
| 2019/09/19 | 18,850.0 | 19,140.0 | 18,760.0 | 18,940.0 | 18,940.0 | 201,700 |
| 2019/09/18 | 19,440.0 | 19,460.0 | 18,990.0 | 19,060.0 | 19,060.0 | 139,800 |
| 2019/09/17 | 18,960.0 | 19,250.0 | 18,840.0 | 19,200.0 | 19,200.0 | 171,900 |
| 2019/09/13 | 18,750.0 | 18,920.0 | 18,570.0 | 18,880.0 | 18,880.0 | 274,900 |
| 2019/09/12 | 18,540.0 | 19,040.0 | 18,490.0 | 18,840.0 | 18,840.0 | 277,700 |
| 2019/09/11 | 17,980.0 | 18,350.0 | 17,910.0 | 18,340.0 | 18,340.0 | 220,900 |
| 2019/09/10 | 17,930.0 | 17,970.0 | 17,810.0 | 17,960.0 | 17,960.0 | 130,400 |
| 2019/09/09 | 17,900.0 | 17,990.0 | 17,800.0 | 17,920.0 | 17,920.0 | 128,100 |
| 2019/09/06 | 17,930.0 | 17,930.0 | 17,650.0 | 17,810.0 | 17,810.0 | 184,400 |
| 2019/09/05 | 17,560.0 | 18,010.0 | 17,460.0 | 17,920.0 | 17,920.0 | 245,500 |
| 2019/09/04 | 17,600.0 | 17,630.0 | 17,310.0 | 17,460.0 | 17,460.0 | 219,400 |
| 2019/09/03 | 17,940.0 | 18,040.0 | 17,860.0 | 17,860.0 | 17,860.0 | 129,400 |
| 2019/09/02 | 18,080.0 | 18,080.0 | 17,920.0 | 18,010.0 | 18,010.0 | 144,000 |
| 2019/08/30 | 18,170.0 | 18,270.0 | 18,050.0 | 18,250.0 | 18,250.0 | 170,200 |
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。
