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) |
|---|---|---|---|---|---|---|
| 2018/01/18 | 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 |
| 2018/01/10 | 18,110.0 | 18,110.0 | 17,570.0 | 17,610.0 | 17,610.0 | 276,100 |
| 2018/01/09 | 17,950.0 | 18,150.0 | 17,860.0 | 18,130.0 | 18,130.0 | 177,600 |
| 2018/01/05 | 18,000.0 | 18,000.0 | 17,750.0 | 17,890.0 | 17,890.0 | 130,900 |
| 2018/01/04 | 17,840.0 | 18,000.0 | 17,710.0 | 18,000.0 | 18,000.0 | 181,300 |
| 2017/12/29 | 17,840.0 | 17,850.0 | 17,570.0 | 17,590.0 | 17,590.0 | 166,600 |
| 2017/12/28 | 18,150.0 | 18,160.0 | 17,740.0 | 17,830.0 | 17,830.0 | 146,200 |
| 2017/12/27 | 18,120.0 | 18,380.0 | 18,100.0 | 18,140.0 | 18,140.0 | 182,100 |
| 2017/12/26 | 17,870.0 | 18,130.0 | 17,610.0 | 18,110.0 | 18,110.0 | 197,400 |
| 2017/12/25 | 17,330.0 | 17,900.0 | 17,260.0 | 17,880.0 | 17,880.0 | 276,200 |
| 2017/12/22 | 17,040.0 | 17,280.0 | 16,960.0 | 17,180.0 | 17,180.0 | 166,300 |
| 2017/12/21 | 17,100.0 | 17,210.0 | 16,870.0 | 17,050.0 | 17,050.0 | 417,900 |
| 2017/12/20 | 17,250.0 | 17,360.0 | 17,070.0 | 17,240.0 | 17,240.0 | 220,100 |
| 2017/12/19 | 17,340.0 | 17,390.0 | 17,100.0 | 17,230.0 | 17,230.0 | 156,800 |
| 2017/12/18 | 17,520.0 | 17,520.0 | 17,260.0 | 17,300.0 | 17,300.0 | 158,300 |
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。
