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) |
|---|---|---|---|---|---|---|
| 2018/03/08 | 20,490.0 | 20,490.0 | 19,860.0 | 19,910.0 | 19,910.0 | 197,300 |
| 2018/03/07 | 20,490.0 | 20,620.0 | 20,090.0 | 20,270.0 | 20,270.0 | 256,000 |
| 2018/03/06 | 20,100.0 | 20,640.0 | 19,930.0 | 20,570.0 | 20,570.0 | 301,700 |
| 2018/03/05 | 20,000.0 | 20,230.0 | 19,750.0 | 19,850.0 | 19,850.0 | 251,000 |
| 2018/03/02 | 19,520.0 | 20,380.0 | 19,520.0 | 20,300.0 | 20,300.0 | 367,600 |
| 2018/03/01 | 20,070.0 | 20,070.0 | 19,530.0 | 19,940.0 | 19,940.0 | 224,300 |
| 2018/02/28 | 20,380.0 | 20,520.0 | 20,140.0 | 20,140.0 | 20,140.0 | 149,100 |
| 2018/02/27 | 20,300.0 | 20,430.0 | 20,140.0 | 20,430.0 | 20,430.0 | 190,400 |
| 2018/02/26 | 20,180.0 | 20,370.0 | 20,120.0 | 20,230.0 | 20,230.0 | 231,600 |
| 2018/02/23 | 20,100.0 | 20,150.0 | 19,780.0 | 19,930.0 | 19,930.0 | 213,700 |
| 2018/02/22 | 20,010.0 | 20,430.0 | 20,010.0 | 20,060.0 | 20,060.0 | 246,200 |
| 2018/02/21 | 20,630.0 | 20,630.0 | 20,120.0 | 20,310.0 | 20,310.0 | 285,600 |
| 2018/02/20 | 20,690.0 | 20,910.0 | 20,500.0 | 20,650.0 | 20,650.0 | 140,800 |
| 2018/02/19 | 20,450.0 | 20,700.0 | 20,150.0 | 20,690.0 | 20,690.0 | 216,200 |
| 2018/02/16 | 19,700.0 | 20,190.0 | 19,700.0 | 20,150.0 | 20,150.0 | 256,200 |
| 2018/02/15 | 20,240.0 | 20,270.0 | 19,460.0 | 19,500.0 | 19,500.0 | 306,800 |
| 2018/02/14 | 19,800.0 | 20,270.0 | 19,730.0 | 20,100.0 | 20,100.0 | 452,200 |
| 2018/02/13 | 19,490.0 | 19,880.0 | 19,260.0 | 19,540.0 | 19,540.0 | 366,400 |
| 2018/02/09 | 18,800.0 | 19,250.0 | 18,550.0 | 19,220.0 | 19,220.0 | 464,800 |
| 2018/02/08 | 19,300.0 | 19,780.0 | 19,150.0 | 19,550.0 | 19,550.0 | 380,000 |
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。
