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) |
|---|---|---|---|---|---|---|
| 2018/10/01 | 21,710.0 | 21,760.0 | 21,340.0 | 21,590.0 | 21,590.0 | 303,100 |
| 2018/09/28 | 21,580.0 | 21,880.0 | 21,430.0 | 21,650.0 | 21,650.0 | 377,500 |
| 2018/09/27 | 21,320.0 | 21,820.0 | 20,970.0 | 21,300.0 | 21,300.0 | 485,400 |
| 2018/09/26 | 20,510.0 | 21,450.0 | 20,510.0 | 21,400.0 | 21,400.0 | 416,500 |
| 2018/09/25 | 19,140.0 | 20,950.0 | 19,100.0 | 20,920.0 | 20,920.0 | 773,000 |
| 2018/09/21 | 20,000.0 | 20,060.0 | 19,140.0 | 19,280.0 | 19,280.0 | 524,400 |
| 2018/09/20 | 19,800.0 | 20,070.0 | 19,430.0 | 19,910.0 | 19,910.0 | 428,800 |
| 2018/09/19 | 20,280.0 | 20,460.0 | 19,960.0 | 20,160.0 | 20,160.0 | 523,100 |
| 2018/09/18 | 19,290.0 | 19,980.0 | 19,200.0 | 19,900.0 | 19,900.0 | 291,000 |
| 2018/09/14 | 19,310.0 | 19,310.0 | 18,900.0 | 19,090.0 | 19,090.0 | 295,300 |
| 2018/09/13 | 19,300.0 | 19,450.0 | 18,910.0 | 19,120.0 | 19,120.0 | 375,200 |
| 2018/09/12 | 19,360.0 | 19,390.0 | 18,910.0 | 19,140.0 | 19,140.0 | 207,000 |
| 2018/09/11 | 18,790.0 | 19,440.0 | 18,790.0 | 19,350.0 | 19,350.0 | 274,300 |
| 2018/09/10 | 19,290.0 | 19,290.0 | 18,770.0 | 18,790.0 | 18,790.0 | 350,100 |
| 2018/09/07 | 19,170.0 | 19,410.0 | 18,950.0 | 19,350.0 | 19,350.0 | 292,900 |
| 2018/09/06 | 18,720.0 | 19,500.0 | 18,690.0 | 19,350.0 | 19,350.0 | 482,900 |
| 2018/09/05 | 20,400.0 | 20,430.0 | 19,520.0 | 19,520.0 | 19,520.0 | 844,000 |
| 2018/09/04 | 20,010.0 | 20,980.0 | 20,010.0 | 20,930.0 | 20,930.0 | 367,400 |
| 2018/09/03 | 20,380.0 | 20,530.0 | 19,950.0 | 19,970.0 | 19,970.0 | 189,000 |
| 2018/08/31 | 20,010.0 | 20,610.0 | 19,840.0 | 20,500.0 | 20,500.0 | 298,200 |
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。
