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) |
|---|---|---|---|---|---|---|
| 2018/04/06 | 23,340.0 | 23,920.0 | 23,170.0 | 23,580.0 | 23,580.0 | 439,600 |
| 2018/04/05 | 23,130.0 | 23,240.0 | 22,930.0 | 23,140.0 | 23,140.0 | 301,700 |
| 2018/04/04 | 23,200.0 | 23,280.0 | 22,510.0 | 23,060.0 | 23,060.0 | 349,500 |
| 2018/04/03 | 22,310.0 | 23,190.0 | 22,270.0 | 23,050.0 | 23,050.0 | 415,400 |
| 2018/04/02 | 22,490.0 | 22,720.0 | 22,290.0 | 22,510.0 | 22,510.0 | 236,000 |
| 2018/03/30 | 21,950.0 | 22,280.0 | 21,760.0 | 22,270.0 | 22,270.0 | 241,700 |
| 2018/03/29 | 21,500.0 | 22,200.0 | 21,400.0 | 22,090.0 | 22,090.0 | 400,000 |
| 2018/03/28 | 20,580.0 | 21,230.0 | 20,480.0 | 21,220.0 | 21,220.0 | 257,200 |
| 2018/03/27 | 20,300.0 | 20,700.0 | 20,190.0 | 20,700.0 | 20,700.0 | 300,600 |
| 2018/03/26 | 19,500.0 | 20,100.0 | 19,430.0 | 20,090.0 | 20,090.0 | 309,000 |
| 2018/03/23 | 19,500.0 | 19,650.0 | 19,250.0 | 19,520.0 | 19,520.0 | 542,100 |
| 2018/03/22 | 19,320.0 | 20,280.0 | 19,300.0 | 20,220.0 | 20,220.0 | 328,900 |
| 2018/03/20 | 19,970.0 | 20,020.0 | 19,480.0 | 19,580.0 | 19,580.0 | 218,100 |
| 2018/03/19 | 20,180.0 | 20,250.0 | 20,000.0 | 20,090.0 | 20,090.0 | 163,800 |
| 2018/03/16 | 20,290.0 | 20,290.0 | 20,030.0 | 20,180.0 | 20,180.0 | 199,500 |
| 2018/03/15 | 20,100.0 | 20,240.0 | 19,860.0 | 20,220.0 | 20,220.0 | 245,100 |
| 2018/03/14 | 19,780.0 | 20,030.0 | 19,650.0 | 19,960.0 | 19,960.0 | 230,100 |
| 2018/03/13 | 19,940.0 | 20,100.0 | 19,820.0 | 19,850.0 | 19,850.0 | 238,000 |
| 2018/03/12 | 20,330.0 | 20,340.0 | 19,920.0 | 20,010.0 | 20,010.0 | 255,200 |
| 2018/03/09 | 20,100.0 | 20,290.0 | 19,780.0 | 19,930.0 | 19,930.0 | 252,300 |
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。
