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) |
|---|---|---|---|---|---|---|
| 2018/02/07 | 19,150.0 | 19,730.0 | 18,980.0 | 18,980.0 | 18,980.0 | 473,900 |
| 2018/02/06 | 18,410.0 | 18,560.0 | 18,070.0 | 18,350.0 | 18,350.0 | 532,100 |
| 2018/02/05 | 19,140.0 | 19,650.0 | 19,140.0 | 19,380.0 | 19,380.0 | 394,100 |
| 2018/02/02 | 19,010.0 | 19,580.0 | 18,940.0 | 19,540.0 | 19,540.0 | 310,300 |
| 2018/02/01 | 18,720.0 | 19,000.0 | 18,320.0 | 18,960.0 | 18,960.0 | 416,300 |
| 2018/01/31 | 19,170.0 | 19,330.0 | 18,800.0 | 18,800.0 | 18,800.0 | 318,300 |
| 2018/01/30 | 19,200.0 | 19,300.0 | 18,980.0 | 19,120.0 | 19,120.0 | 293,100 |
| 2018/01/29 | 19,080.0 | 19,220.0 | 18,920.0 | 19,020.0 | 19,020.0 | 187,400 |
| 2018/01/26 | 19,070.0 | 19,220.0 | 18,910.0 | 19,030.0 | 19,030.0 | 245,100 |
| 2018/01/25 | 18,890.0 | 19,070.0 | 18,790.0 | 19,010.0 | 19,010.0 | 170,900 |
| 2018/01/24 | 19,370.0 | 19,460.0 | 19,070.0 | 19,080.0 | 19,080.0 | 185,000 |
| 2018/01/23 | 19,200.0 | 19,530.0 | 19,150.0 | 19,430.0 | 19,430.0 | 208,800 |
| 2018/01/22 | 19,060.0 | 19,190.0 | 18,750.0 | 19,100.0 | 19,100.0 | 191,400 |
| 2018/01/19 | 18,900.0 | 19,110.0 | 18,840.0 | 18,950.0 | 18,950.0 | 149,200 |
| 2018/01/18 | 19,440.0 | 19,520.0 | 18,850.0 | 18,860.0 | 18,860.0 | 244,200 |
| 2018/01/17 | 18,630.0 | 19,100.0 | 18,530.0 | 19,070.0 | 19,070.0 | 276,600 |
| 2018/01/16 | 18,070.0 | 18,860.0 | 18,060.0 | 18,750.0 | 18,750.0 | 256,500 |
| 2018/01/15 | 17,800.0 | 18,340.0 | 17,800.0 | 18,250.0 | 18,250.0 | 312,700 |
| 2018/01/12 | 17,720.0 | 17,750.0 | 17,580.0 | 17,710.0 | 17,710.0 | 158,400 |
| 2018/01/11 | 17,610.0 | 17,800.0 | 17,460.0 | 17,790.0 | 17,790.0 | 210,700 |
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。
