6905東証P貸借
業種 電気機器
コーセル 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 1,644 (24/03/22) | 1,096 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/03/22) | 1,302 (24/01/05) |
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 | 1,386 | 1,395 | 1,377 | 1,380 | +6 | +0.4 | 62,600 |
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 | 1,370 | 1,378 | 1,360 | 1,374 | +7 | +0.5 | 104,700 |
| 5/30 | 1,356 | 1,376 | 1,349 | 1,367 | -7 | -0.5 | 88,900 |
| 5/29 | 1,403 | 1,406 | 1,371 | 1,374 | -36 | -2.6 | 199,100 |
| 5/28 | 1,415 | 1,425 | 1,408 | 1,410 | -15 | -1.1 | 92,800 |
| 5/27 | 1,427 | 1,430 | 1,410 | 1,425 | -2 | -0.1 | 82,500 |
| 5/24 | 1,418 | 1,436 | 1,413 | 1,427 | -1 | -0.1 | 63,100 |
| 5/23 | 1,425 | 1,433 | 1,407 | 1,428 | +20 | +1.4 | 81,100 |
| 5/22 | 1,432 | 1,435 | 1,408 | 1,408 | -19 | -1.3 | 105,300 |
| 5/21 | 1,435 | 1,449 | 1,427 | 1,427 | -3 | -0.2 | 89,600 |
| 5/20 | 1,420 | 1,434 | 1,418 | 1,430 | +4 | +0.3 | 78,500 |
| 5/17 | 1,421 | 1,431 | 1,403 | 1,426 | -24 | -1.7 | 141,700 |
| 5/16 | 1,453 | 1,465 | 1,442 | 1,450 | -6 | -0.4 | 335,900 |
| 5/15 | 1,463 | 1,473 | 1,455 | 1,456 | -6 | -0.4 | 98,400 |
| 5/14 | 1,471 | 1,480 | 1,458 | 1,462 | -22 | -1.5 | 171,500 |
| 5/13 | 1,468 | 1,484 | 1,459 | 1,484 | +30 | +2.1 | 162,400 |
| 5/10 | 1,460 | 1,469 | 1,454 | 1,454 | +2 | +0.1 | 66,700 |
| 5/9 | 1,470 | 1,470 | 1,451 | 1,452 | -14 | -1.0 | 70,300 |
| 5/8 | 1,458 | 1,471 | 1,454 | 1,466 | +6 | +0.4 | 102,100 |
| 5/7 | 1,455 | 1,465 | 1,451 | 1,460 | +12 | +0.8 | 94,100 |
| 5/2 | 1,455 | 1,456 | 1,441 | 1,448 | -4 | -0.3 | 68,700 |
| 5/1 | 1,431 | 1,465 | 1,404 | 1,452 | -25 | -1.7 | 259,800 |
| 4/30 | 1,462 | 1,488 | 1,457 | 1,477 | +20 | +1.4 | 110,000 |
| 4/26 | 1,437 | 1,467 | 1,429 | 1,457 | +22 | +1.5 | 114,900 |
| 4/25 | 1,449 | 1,453 | 1,435 | 1,435 | -31 | -2.1 | 100,900 |
| 4/24 | 1,447 | 1,468 | 1,436 | 1,466 | +21 | +1.5 | 150,700 |
| 4/23 | 1,443 | 1,451 | 1,434 | 1,445 | +6 | +0.4 | 68,700 |
| 4/22 | 1,429 | 1,443 | 1,423 | 1,439 | +16 | +1.1 | 84,700 |
| 4/19 | 1,457 | 1,459 | 1,416 | 1,423 | -50 | -3.4 | 195,000 |
| 4/18 | 1,469 | 1,479 | 1,447 | 1,473 | -17 | -1.1 | 160,500 |
| 4/17 | 1,510 | 1,538 | 1,490 | 1,490 | +3 | +0.2 | 208,600 |
▶︎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