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) |
|---|---|---|---|---|---|---|
| 2018/02/16 | 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 |
| 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 |
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。
