| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/01/21 | 10,660.0 | 10,820.0 | 10,540.0 | 10,790.0 | 10,790.0 | 253,100 |
| 2022/01/20 | 11,050.0 | 11,100.0 | 10,740.0 | 10,980.0 | 10,980.0 | 212,800 |
| 2022/01/19 | 11,190.0 | 11,330.0 | 11,050.0 | 11,070.0 | 11,070.0 | 194,300 |
| 2022/01/18 | 11,080.0 | 11,400.0 | 11,040.0 | 11,270.0 | 11,270.0 | 219,300 |
| 2022/01/17 | 11,010.0 | 11,110.0 | 10,710.0 | 10,940.0 | 10,940.0 | 197,500 |
| 2022/01/14 | 10,870.0 | 11,030.0 | 10,660.0 | 11,010.0 | 11,010.0 | 300,000 |
| 2022/01/13 | 11,610.0 | 11,660.0 | 11,070.0 | 11,070.0 | 11,070.0 | 409,300 |
| 2022/01/12 | 11,610.0 | 11,920.0 | 11,490.0 | 11,650.0 | 11,650.0 | 355,500 |
| 2022/01/11 | 12,300.0 | 12,300.0 | 11,420.0 | 11,520.0 | 11,520.0 | 576,900 |
| 2022/01/07 | 13,180.0 | 13,200.0 | 12,600.0 | 12,620.0 | 12,620.0 | 250,200 |
| 2022/01/06 | 13,090.0 | 13,220.0 | 13,000.0 | 13,110.0 | 13,110.0 | 230,700 |
| 2022/01/05 | 13,310.0 | 13,340.0 | 13,070.0 | 13,160.0 | 13,160.0 | 189,900 |
| 2022/01/04 | 13,250.0 | 13,330.0 | 13,150.0 | 13,330.0 | 13,330.0 | 134,300 |
| 2021/12/30 | 13,040.0 | 13,160.0 | 13,000.0 | 13,050.0 | 13,050.0 | 69,000 |
| 2021/12/29 | 13,140.0 | 13,320.0 | 13,140.0 | 13,180.0 | 13,180.0 | 76,000 |
| 2021/12/28 | 13,180.0 | 13,330.0 | 13,090.0 | 13,330.0 | 13,330.0 | 150,600 |
| 2021/12/27 | 13,320.0 | 13,320.0 | 13,050.0 | 13,070.0 | 13,070.0 | 97,200 |
| 2021/12/24 | 13,430.0 | 13,470.0 | 13,220.0 | 13,240.0 | 13,240.0 | 93,900 |
| 2021/12/23 | 13,320.0 | 13,450.0 | 13,250.0 | 13,340.0 | 13,340.0 | 110,500 |
| 2021/12/22 | 13,370.0 | 13,570.0 | 13,350.0 | 13,420.0 | 13,420.0 | 135,600 |
おすすめ条件でスクリーニング
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。
コーセーの株価を予想してみませんか?
ネット証券比較
みんかぶおすすめ
\ 投資・お金について学ぶ入門サイト /