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) |
|---|---|---|---|---|---|---|
| 2018/08/02 | 21,950.0 | 22,110.0 | 21,080.0 | 21,190.0 | 21,190.0 | 541,100 |
| 2018/08/01 | 22,360.0 | 22,970.0 | 21,360.0 | 22,350.0 | 22,350.0 | 704,200 |
| 2018/07/31 | 22,060.0 | 22,160.0 | 21,110.0 | 21,390.0 | 21,390.0 | 434,000 |
| 2018/07/30 | 21,880.0 | 22,200.0 | 21,560.0 | 22,170.0 | 22,170.0 | 312,700 |
| 2018/07/27 | 22,000.0 | 22,450.0 | 21,840.0 | 22,330.0 | 22,330.0 | 389,500 |
| 2018/07/26 | 21,650.0 | 21,890.0 | 21,480.0 | 21,850.0 | 21,850.0 | 290,500 |
| 2018/07/25 | 21,240.0 | 21,680.0 | 20,910.0 | 21,650.0 | 21,650.0 | 467,300 |
| 2018/07/24 | 21,250.0 | 21,280.0 | 20,660.0 | 20,920.0 | 20,920.0 | 343,400 |
| 2018/07/23 | 21,100.0 | 21,430.0 | 20,470.0 | 20,750.0 | 20,750.0 | 413,400 |
| 2018/07/20 | 21,500.0 | 21,740.0 | 20,980.0 | 21,330.0 | 21,330.0 | 559,900 |
| 2018/07/19 | 23,140.0 | 23,400.0 | 21,800.0 | 21,880.0 | 21,880.0 | 683,500 |
| 2018/07/18 | 24,320.0 | 24,350.0 | 23,400.0 | 23,560.0 | 23,560.0 | 291,800 |
| 2018/07/17 | 24,430.0 | 24,730.0 | 24,120.0 | 24,340.0 | 24,340.0 | 300,600 |
| 2018/07/13 | 23,600.0 | 24,430.0 | 23,500.0 | 24,380.0 | 24,380.0 | 256,200 |
| 2018/07/12 | 23,050.0 | 23,530.0 | 23,000.0 | 23,440.0 | 23,440.0 | 237,900 |
| 2018/07/11 | 22,250.0 | 23,100.0 | 22,120.0 | 23,020.0 | 23,020.0 | 240,400 |
| 2018/07/10 | 23,000.0 | 23,020.0 | 22,360.0 | 22,490.0 | 22,490.0 | 224,000 |
| 2018/07/09 | 22,290.0 | 22,870.0 | 22,110.0 | 22,850.0 | 22,850.0 | 273,400 |
| 2018/07/06 | 22,600.0 | 22,640.0 | 21,850.0 | 22,060.0 | 22,060.0 | 311,900 |
| 2018/07/05 | 23,140.0 | 23,190.0 | 22,350.0 | 22,610.0 | 22,610.0 | 240,600 |
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。
