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) |
|---|---|---|---|---|---|---|
| 2019/05/07 | 20,100.0 | 20,220.0 | 18,920.0 | 19,270.0 | 19,270.0 | 731,500 |
| 2019/04/26 | 20,030.0 | 20,960.0 | 20,030.0 | 20,850.0 | 20,850.0 | 410,300 |
| 2019/04/25 | 20,430.0 | 20,660.0 | 20,250.0 | 20,520.0 | 20,520.0 | 427,500 |
| 2019/04/24 | 20,400.0 | 21,010.0 | 20,330.0 | 20,490.0 | 20,490.0 | 634,700 |
| 2019/04/23 | 21,450.0 | 21,640.0 | 21,140.0 | 21,340.0 | 21,340.0 | 232,700 |
| 2019/04/22 | 21,610.0 | 21,910.0 | 21,610.0 | 21,610.0 | 21,610.0 | 180,200 |
| 2019/04/19 | 21,680.0 | 22,010.0 | 21,630.0 | 21,840.0 | 21,840.0 | 192,800 |
| 2019/04/18 | 21,520.0 | 21,660.0 | 21,340.0 | 21,550.0 | 21,550.0 | 137,500 |
| 2019/04/17 | 21,590.0 | 21,760.0 | 21,400.0 | 21,640.0 | 21,640.0 | 188,300 |
| 2019/04/16 | 21,210.0 | 21,500.0 | 21,050.0 | 21,380.0 | 21,380.0 | 183,000 |
| 2019/04/15 | 21,310.0 | 21,550.0 | 21,250.0 | 21,320.0 | 21,320.0 | 246,900 |
| 2019/04/12 | 21,150.0 | 21,250.0 | 20,750.0 | 21,060.0 | 21,060.0 | 282,300 |
| 2019/04/11 | 20,600.0 | 21,170.0 | 20,530.0 | 21,130.0 | 21,130.0 | 439,900 |
| 2019/04/10 | 20,200.0 | 20,440.0 | 20,170.0 | 20,340.0 | 20,340.0 | 153,800 |
| 2019/04/09 | 20,360.0 | 20,460.0 | 20,130.0 | 20,450.0 | 20,450.0 | 147,800 |
| 2019/04/08 | 20,260.0 | 20,460.0 | 20,070.0 | 20,410.0 | 20,410.0 | 283,800 |
| 2019/04/05 | 20,170.0 | 20,400.0 | 19,820.0 | 19,970.0 | 19,970.0 | 194,500 |
| 2019/04/04 | 19,890.0 | 20,140.0 | 19,670.0 | 20,080.0 | 20,080.0 | 214,600 |
| 2019/04/03 | 19,610.0 | 20,020.0 | 19,370.0 | 19,860.0 | 19,860.0 | 296,900 |
| 2019/04/02 | 20,280.0 | 20,300.0 | 19,250.0 | 19,330.0 | 19,330.0 | 336,300 |
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。
