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) |
|---|---|---|---|---|---|---|
| 2018/06/06 | 23,440.0 | 23,440.0 | 22,700.0 | 22,860.0 | 22,860.0 | 230,600 |
| 2018/06/05 | 22,760.0 | 23,060.0 | 22,540.0 | 23,050.0 | 23,050.0 | 158,300 |
| 2018/06/04 | 22,800.0 | 23,050.0 | 22,640.0 | 22,700.0 | 22,700.0 | 277,800 |
| 2018/06/01 | 23,850.0 | 24,240.0 | 22,460.0 | 22,540.0 | 22,540.0 | 551,800 |
| 2018/05/31 | 22,770.0 | 23,800.0 | 22,570.0 | 23,670.0 | 23,670.0 | 438,700 |
| 2018/05/30 | 23,500.0 | 23,700.0 | 23,030.0 | 23,080.0 | 23,080.0 | 211,600 |
| 2018/05/29 | 23,290.0 | 23,630.0 | 23,140.0 | 23,570.0 | 23,570.0 | 193,400 |
| 2018/05/28 | 23,520.0 | 23,720.0 | 23,240.0 | 23,300.0 | 23,300.0 | 156,000 |
| 2018/05/25 | 22,700.0 | 23,570.0 | 22,610.0 | 23,450.0 | 23,450.0 | 290,200 |
| 2018/05/24 | 22,800.0 | 23,500.0 | 22,770.0 | 22,830.0 | 22,830.0 | 416,700 |
| 2018/05/23 | 22,400.0 | 22,680.0 | 22,200.0 | 22,660.0 | 22,660.0 | 226,600 |
| 2018/05/22 | 22,560.0 | 22,590.0 | 22,230.0 | 22,510.0 | 22,510.0 | 153,100 |
| 2018/05/21 | 22,460.0 | 22,700.0 | 22,390.0 | 22,600.0 | 22,600.0 | 290,800 |
| 2018/05/18 | 21,800.0 | 22,410.0 | 21,760.0 | 22,290.0 | 22,290.0 | 269,700 |
| 2018/05/17 | 21,990.0 | 22,450.0 | 21,620.0 | 21,660.0 | 21,660.0 | 283,800 |
| 2018/05/16 | 21,700.0 | 22,350.0 | 21,640.0 | 22,170.0 | 22,170.0 | 437,900 |
| 2018/05/15 | 21,340.0 | 21,820.0 | 21,210.0 | 21,720.0 | 21,720.0 | 383,200 |
| 2018/05/14 | 21,320.0 | 21,950.0 | 21,290.0 | 21,650.0 | 21,650.0 | 490,100 |
| 2018/05/11 | 20,450.0 | 20,760.0 | 20,360.0 | 20,700.0 | 20,700.0 | 267,500 |
| 2018/05/10 | 20,660.0 | 20,820.0 | 20,380.0 | 20,660.0 | 20,660.0 | 330,400 |
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。
