6,136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) |
|---|---|---|---|---|---|---|
| 2018/10/10 | 20,160.0 | 20,560.0 | 19,930.0 | 20,150.0 | 20,150.0 | 408,300 |
| 2018/10/09 | 20,320.0 | 20,540.0 | 19,600.0 | 19,790.0 | 19,790.0 | 539,300 |
| 2018/10/05 | 20,490.0 | 20,640.0 | 19,900.0 | 20,500.0 | 20,500.0 | 364,400 |
| 2018/10/04 | 22,290.0 | 22,300.0 | 20,280.0 | 20,670.0 | 20,670.0 | 708,600 |
| 2018/10/03 | 22,020.0 | 22,290.0 | 21,920.0 | 21,950.0 | 21,950.0 | 321,400 |
| 2018/10/02 | 21,880.0 | 22,200.0 | 21,760.0 | 22,000.0 | 22,000.0 | 422,500 |
| 2018/10/01 | 21,710.0 | 21,760.0 | 21,340.0 | 21,590.0 | 21,590.0 | 303,100 |
| 2018/09/28 | 21,580.0 | 21,880.0 | 21,430.0 | 21,650.0 | 21,650.0 | 377,500 |
| 2018/09/27 | 21,320.0 | 21,820.0 | 20,970.0 | 21,300.0 | 21,300.0 | 485,400 |
| 2018/09/26 | 20,510.0 | 21,450.0 | 20,510.0 | 21,400.0 | 21,400.0 | 416,500 |
| 2018/09/25 | 19,140.0 | 20,950.0 | 19,100.0 | 20,920.0 | 20,920.0 | 773,000 |
| 2018/09/21 | 20,000.0 | 20,060.0 | 19,140.0 | 19,280.0 | 19,280.0 | 524,400 |
| 2018/09/20 | 19,800.0 | 20,070.0 | 19,430.0 | 19,910.0 | 19,910.0 | 428,800 |
| 2018/09/19 | 20,280.0 | 20,460.0 | 19,960.0 | 20,160.0 | 20,160.0 | 523,100 |
| 2018/09/18 | 19,290.0 | 19,980.0 | 19,200.0 | 19,900.0 | 19,900.0 | 291,000 |
| 2018/09/14 | 19,310.0 | 19,310.0 | 18,900.0 | 19,090.0 | 19,090.0 | 295,300 |
| 2018/09/13 | 19,300.0 | 19,450.0 | 18,910.0 | 19,120.0 | 19,120.0 | 375,200 |
| 2018/09/12 | 19,360.0 | 19,390.0 | 18,910.0 | 19,140.0 | 19,140.0 | 207,000 |
| 2018/09/11 | 18,790.0 | 19,440.0 | 18,790.0 | 19,350.0 | 19,350.0 | 274,300 |
| 2018/09/10 | 19,290.0 | 19,290.0 | 18,770.0 | 18,790.0 | 18,790.0 | 350,100 |
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。
