6,180円
コーセーホールディングス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) |
|---|---|---|---|---|---|---|
| 2021/08/02 | 15,530.0 | 15,940.0 | 14,900.0 | 15,160.0 | 15,160.0 | 730,800 |
| 2021/07/30 | 17,760.0 | 17,820.0 | 17,140.0 | 17,250.0 | 17,250.0 | 290,300 |
| 2021/07/29 | 18,040.0 | 18,160.0 | 17,860.0 | 17,930.0 | 17,930.0 | 139,900 |
| 2021/07/28 | 18,230.0 | 18,290.0 | 17,770.0 | 17,900.0 | 17,900.0 | 155,800 |
| 2021/07/27 | 18,310.0 | 18,570.0 | 18,300.0 | 18,430.0 | 18,430.0 | 146,600 |
| 2021/07/26 | 18,330.0 | 18,450.0 | 18,100.0 | 18,300.0 | 18,300.0 | 174,200 |
| 2021/07/21 | 17,990.0 | 18,080.0 | 17,830.0 | 17,990.0 | 17,990.0 | 128,500 |
| 2021/07/20 | 17,660.0 | 18,140.0 | 17,540.0 | 17,930.0 | 17,930.0 | 278,700 |
| 2021/07/19 | 17,310.0 | 17,640.0 | 17,260.0 | 17,440.0 | 17,440.0 | 146,300 |
| 2021/07/16 | 17,350.0 | 17,670.0 | 17,330.0 | 17,500.0 | 17,500.0 | 170,300 |
| 2021/07/15 | 17,480.0 | 17,500.0 | 17,380.0 | 17,390.0 | 17,390.0 | 108,100 |
| 2021/07/14 | 17,390.0 | 17,530.0 | 17,280.0 | 17,440.0 | 17,440.0 | 93,000 |
| 2021/07/13 | 17,680.0 | 17,740.0 | 17,430.0 | 17,500.0 | 17,500.0 | 81,200 |
| 2021/07/12 | 17,420.0 | 17,680.0 | 17,420.0 | 17,580.0 | 17,580.0 | 125,300 |
| 2021/07/09 | 16,980.0 | 17,140.0 | 16,880.0 | 17,100.0 | 17,100.0 | 145,300 |
| 2021/07/08 | 17,440.0 | 17,460.0 | 17,230.0 | 17,230.0 | 17,230.0 | 135,500 |
| 2021/07/07 | 17,120.0 | 17,400.0 | 17,100.0 | 17,270.0 | 17,270.0 | 127,900 |
| 2021/07/06 | 17,450.0 | 17,470.0 | 17,320.0 | 17,320.0 | 17,320.0 | 56,300 |
| 2021/07/05 | 17,640.0 | 17,640.0 | 17,430.0 | 17,430.0 | 17,430.0 | 71,900 |
| 2021/07/02 | 17,630.0 | 18,000.0 | 17,610.0 | 17,870.0 | 17,870.0 | 100,700 |
おすすめ条件でスクリーニングされた銘柄を見る
コーセーホールディングスの取引履歴を振り返りませんか？
コーセーホールディングス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。
