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) |
|---|---|---|---|---|---|---|
| 2019/07/31 | 18,820.0 | 19,030.0 | 18,610.0 | 18,610.0 | 18,610.0 | 292,900 |
| 2019/07/30 | 19,030.0 | 19,240.0 | 19,030.0 | 19,130.0 | 19,130.0 | 118,700 |
| 2019/07/29 | 19,000.0 | 19,080.0 | 18,890.0 | 19,000.0 | 19,000.0 | 154,900 |
| 2019/07/26 | 19,350.0 | 19,370.0 | 18,980.0 | 18,990.0 | 18,990.0 | 159,800 |
| 2019/07/25 | 19,210.0 | 19,350.0 | 19,210.0 | 19,240.0 | 19,240.0 | 136,800 |
| 2019/07/24 | 19,040.0 | 19,210.0 | 18,930.0 | 19,200.0 | 19,200.0 | 269,800 |
| 2019/07/23 | 19,300.0 | 19,490.0 | 19,150.0 | 19,390.0 | 19,390.0 | 204,500 |
| 2019/07/22 | 19,010.0 | 19,300.0 | 18,910.0 | 19,230.0 | 19,230.0 | 269,200 |
| 2019/07/19 | 18,330.0 | 19,010.0 | 18,220.0 | 18,980.0 | 18,980.0 | 343,200 |
| 2019/07/18 | 18,240.0 | 18,500.0 | 18,180.0 | 18,250.0 | 18,250.0 | 374,600 |
| 2019/07/17 | 18,100.0 | 18,200.0 | 17,980.0 | 18,070.0 | 18,070.0 | 188,000 |
| 2019/07/16 | 18,020.0 | 18,310.0 | 18,020.0 | 18,110.0 | 18,110.0 | 159,100 |
| 2019/07/12 | 17,880.0 | 18,050.0 | 17,870.0 | 18,020.0 | 18,020.0 | 100,700 |
| 2019/07/11 | 17,720.0 | 17,940.0 | 17,700.0 | 17,850.0 | 17,850.0 | 167,400 |
| 2019/07/10 | 17,880.0 | 17,880.0 | 17,540.0 | 17,820.0 | 17,820.0 | 177,900 |
| 2019/07/09 | 17,950.0 | 18,030.0 | 17,790.0 | 17,890.0 | 17,890.0 | 155,200 |
| 2019/07/08 | 18,130.0 | 18,140.0 | 17,950.0 | 18,010.0 | 18,010.0 | 128,400 |
| 2019/07/05 | 18,030.0 | 18,150.0 | 17,920.0 | 18,130.0 | 18,130.0 | 145,800 |
| 2019/07/04 | 18,000.0 | 18,260.0 | 17,970.0 | 18,120.0 | 18,120.0 | 133,100 |
| 2019/07/03 | 18,010.0 | 18,120.0 | 17,860.0 | 18,000.0 | 18,000.0 | 305,700 |
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。
