4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
10,552
円
(19:41)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 14,770 (23/06/26) | 7,391 (24/04/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,635 (24/01/04) | 7,391 (24/04/16) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 10,380 | 10,520 | 10,295 | 10,490 | +110 | +1.1 | 312,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 10,170 | 10,440 | 10,160 | 10,380 | +300 | +3.0 | 565,600 |
| 5/30 | 9,650 | 10,095 | 9,634 | 10,080 | +364 | +3.8 | 436,900 |
| 5/29 | 9,892 | 9,924 | 9,716 | 9,716 | -182 | -1.8 | 266,400 |
| 5/28 | 9,885 | 9,982 | 9,821 | 9,898 | +10 | +0.1 | 211,100 |
| 5/27 | 9,939 | 9,963 | 9,841 | 9,888 | +7 | +0.1 | 211,500 |
| 5/24 | 9,952 | 10,030 | 9,835 | 9,881 | +142 | +1.5 | 482,000 |
| 5/23 | 9,512 | 9,741 | 9,457 | 9,739 | +211 | +2.2 | 218,400 |
| 5/22 | 9,526 | 9,588 | 9,410 | 9,528 | +1 | +0.0 | 246,800 |
| 5/21 | 9,820 | 9,828 | 9,459 | 9,527 | -295 | -3.0 | 318,100 |
| 5/20 | 9,999 | 10,090 | 9,806 | 9,822 | -122 | -1.2 | 206,000 |
| 5/17 | 9,915 | 10,025 | 9,861 | 9,944 | +12 | +0.1 | 193,400 |
| 5/16 | 9,773 | 9,935 | 9,715 | 9,932 | +159 | +1.6 | 267,900 |
| 5/15 | 10,065 | 10,140 | 9,765 | 9,773 | -292 | -2.9 | 363,600 |
| 5/14 | 9,793 | 10,065 | 9,711 | 10,065 | +234 | +2.4 | 315,400 |
| 5/13 | 10,160 | 10,250 | 9,801 | 9,831 | -259 | -2.6 | 546,600 |
| 5/10 | 10,180 | 10,500 | 9,820 | 10,090 | +222 | +2.3 | 1,533,600 |
| 5/9 | 9,867 | 9,868 | 9,826 | 9,868 | +1,500 | +17.9 | 590,200 |
| 5/8 | 8,425 | 8,573 | 8,312 | 8,368 | -55 | -0.7 | 474,500 |
| 5/7 | 8,340 | 8,464 | 8,310 | 8,423 | +164 | +2.0 | 504,600 |
| 5/2 | 8,211 | 8,266 | 8,113 | 8,259 | -41 | -0.5 | 298,700 |
| 5/1 | 8,140 | 8,334 | 8,140 | 8,300 | +148 | +1.8 | 283,200 |
| 4/30 | 8,074 | 8,170 | 8,028 | 8,152 | +184 | +2.3 | 266,500 |
| 4/26 | 7,937 | 7,979 | 7,895 | 7,968 | -84 | -1.0 | 225,100 |
| 4/25 | 8,046 | 8,127 | 8,025 | 8,052 | +71 | +0.9 | 264,800 |
| 4/24 | 7,913 | 8,080 | 7,908 | 7,981 | +30 | +0.4 | 312,500 |
| 4/23 | 7,969 | 7,997 | 7,890 | 7,951 | -19 | -0.2 | 209,100 |
| 4/22 | 7,768 | 8,006 | 7,730 | 7,970 | +299 | +3.9 | 316,900 |
| 4/19 | 7,761 | 7,811 | 7,608 | 7,671 | +60 | +0.8 | 401,300 |
| 4/18 | 7,577 | 7,675 | 7,540 | 7,611 | +116 | +1.6 | 224,400 |
| 4/17 | 7,472 | 7,517 | 7,446 | 7,495 | -35 | -0.5 | 262,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて