1,612円
コーセル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) |
|---|---|---|---|---|---|---|
| 2021/07/07 | 1,023.0 | 1,029.0 | 1,008.0 | 1,008.0 | 1,008.0 | 102,900 |
| 2021/07/06 | 1,046.0 | 1,047.0 | 1,030.0 | 1,034.0 | 1,034.0 | 52,600 |
| 2021/07/05 | 1,045.0 | 1,056.0 | 1,042.0 | 1,044.0 | 1,044.0 | 61,200 |
| 2021/07/02 | 1,044.0 | 1,054.0 | 1,041.0 | 1,046.0 | 1,046.0 | 75,700 |
| 2021/07/01 | 1,052.0 | 1,062.0 | 1,041.0 | 1,044.0 | 1,044.0 | 111,700 |
| 2021/06/30 | 1,082.0 | 1,082.0 | 1,046.0 | 1,051.0 | 1,051.0 | 194,100 |
| 2021/06/29 | 1,100.0 | 1,100.0 | 1,064.0 | 1,065.0 | 1,065.0 | 165,800 |
| 2021/06/28 | 1,106.0 | 1,119.0 | 1,096.0 | 1,100.0 | 1,100.0 | 137,000 |
| 2021/06/25 | 1,125.0 | 1,133.0 | 1,117.0 | 1,120.0 | 1,120.0 | 217,900 |
| 2021/06/24 | 1,125.0 | 1,143.0 | 1,095.0 | 1,120.0 | 1,120.0 | 282,900 |
| 2021/06/23 | 1,130.0 | 1,144.0 | 1,083.0 | 1,102.0 | 1,102.0 | 478,000 |
| 2021/06/22 | 1,106.0 | 1,128.0 | 1,103.0 | 1,128.0 | 1,128.0 | 156,400 |
| 2021/06/21 | 1,100.0 | 1,100.0 | 1,074.0 | 1,076.0 | 1,076.0 | 155,800 |
| 2021/06/18 | 1,128.0 | 1,133.0 | 1,110.0 | 1,112.0 | 1,112.0 | 145,600 |
| 2021/06/17 | 1,124.0 | 1,130.0 | 1,105.0 | 1,114.0 | 1,114.0 | 306,300 |
| 2021/06/16 | 1,142.0 | 1,162.0 | 1,138.0 | 1,159.0 | 1,159.0 | 134,700 |
| 2021/06/15 | 1,133.0 | 1,152.0 | 1,131.0 | 1,142.0 | 1,142.0 | 190,300 |
| 2021/06/14 | 1,109.0 | 1,115.0 | 1,094.0 | 1,115.0 | 1,115.0 | 111,500 |
| 2021/06/11 | 1,098.0 | 1,106.0 | 1,091.0 | 1,095.0 | 1,095.0 | 104,600 |
| 2021/06/10 | 1,084.0 | 1,092.0 | 1,069.0 | 1,090.0 | 1,090.0 | 56,400 |
おすすめ条件でスクリーニングされた銘柄を見る
コーセルの取引履歴を振り返りませんか？
コーセル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。
