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) |
|---|---|---|---|---|---|---|
| 2019/04/01 | 20,490.0 | 20,620.0 | 20,000.0 | 20,110.0 | 20,110.0 | 299,300 |
| 2019/03/29 | 19,950.0 | 20,380.0 | 19,950.0 | 20,330.0 | 20,330.0 | 359,600 |
| 2019/03/28 | 19,920.0 | 19,950.0 | 19,650.0 | 19,830.0 | 19,830.0 | 268,400 |
| 2019/03/27 | 19,590.0 | 19,920.0 | 19,440.0 | 19,920.0 | 19,920.0 | 333,800 |
| 2019/03/26 | 19,400.0 | 19,630.0 | 19,280.0 | 19,590.0 | 19,590.0 | 298,800 |
| 2019/03/25 | 19,300.0 | 19,420.0 | 18,820.0 | 18,950.0 | 18,950.0 | 274,200 |
| 2019/03/22 | 19,320.0 | 19,590.0 | 19,230.0 | 19,570.0 | 19,570.0 | 288,200 |
| 2019/03/20 | 19,340.0 | 19,610.0 | 19,180.0 | 19,220.0 | 19,220.0 | 286,800 |
| 2019/03/19 | 19,210.0 | 19,360.0 | 19,020.0 | 19,320.0 | 19,320.0 | 244,000 |
| 2019/03/18 | 18,810.0 | 19,200.0 | 18,670.0 | 19,200.0 | 19,200.0 | 286,300 |
| 2019/03/15 | 18,240.0 | 18,620.0 | 18,200.0 | 18,540.0 | 18,540.0 | 261,500 |
| 2019/03/14 | 18,100.0 | 18,230.0 | 17,980.0 | 18,130.0 | 18,130.0 | 179,900 |
| 2019/03/13 | 18,040.0 | 18,200.0 | 17,810.0 | 18,000.0 | 18,000.0 | 296,800 |
| 2019/03/12 | 18,330.0 | 18,410.0 | 18,120.0 | 18,200.0 | 18,200.0 | 263,500 |
| 2019/03/11 | 18,320.0 | 18,400.0 | 17,990.0 | 18,120.0 | 18,120.0 | 330,200 |
| 2019/03/08 | 18,090.0 | 18,390.0 | 18,080.0 | 18,240.0 | 18,240.0 | 225,200 |
| 2019/03/07 | 18,430.0 | 18,650.0 | 18,280.0 | 18,320.0 | 18,320.0 | 214,000 |
| 2019/03/06 | 18,500.0 | 18,710.0 | 18,250.0 | 18,700.0 | 18,700.0 | 288,900 |
| 2019/03/05 | 18,830.0 | 18,860.0 | 18,460.0 | 18,480.0 | 18,480.0 | 214,900 |
| 2019/03/04 | 19,110.0 | 19,320.0 | 18,720.0 | 18,900.0 | 18,900.0 | 304,100 |
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。
