！決算発表予定日 2024/05/08
4922東証P貸借
業種 化学
コーセー 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 |
|---|---|
| 15,950 (23/05/08) | 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,211 | 8,266 | 8,113 | 8,259 | -41 | -0.5 | 298,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 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 |
| 4/16 | 7,470 | 7,572 | 7,391 | 7,530 | +11 | +0.2 | 338,900 |
| 4/15 | 7,580 | 7,606 | 7,477 | 7,519 | -131 | -1.7 | 191,000 |
| 4/12 | 7,620 | 7,768 | 7,580 | 7,650 | +80 | +1.1 | 251,200 |
| 4/11 | 7,535 | 7,578 | 7,439 | 7,570 | -65 | -0.9 | 265,900 |
| 4/10 | 7,660 | 7,806 | 7,620 | 7,635 | -57 | -0.7 | 208,500 |
| 4/9 | 7,760 | 7,778 | 7,662 | 7,692 | -50 | -0.7 | 162,000 |
| 4/8 | 7,810 | 7,851 | 7,670 | 7,742 | +15 | +0.2 | 206,200 |
| 4/5 | 7,777 | 7,796 | 7,631 | 7,727 | -6 | -0.1 | 295,200 |
| 4/4 | 7,510 | 7,766 | 7,462 | 7,733 | -29 | -0.4 | 631,800 |
| 4/3 | 7,947 | 7,974 | 7,761 | 7,762 | -165 | -2.1 | 308,000 |
| 4/2 | 8,109 | 8,136 | 7,913 | 7,927 | -228 | -2.8 | 426,100 |
| 4/1 | 8,100 | 8,174 | 8,015 | 8,155 | +186 | +2.3 | 446,400 |
| 3/29 | 8,050 | 8,166 | 7,896 | 7,969 | -119 | -1.5 | 493,100 |
| 3/28 | 8,131 | 8,271 | 8,021 | 8,088 | -46 | -0.6 | 605,100 |
| 3/27 | 7,910 | 8,215 | 7,885 | 8,134 | +524 | +6.9 | 1,305,800 |
| 3/26 | 7,550 | 7,691 | 7,539 | 7,610 | +19 | +0.3 | 432,400 |
| 3/25 | 7,809 | 7,848 | 7,573 | 7,591 | -300 | -3.8 | 554,600 |
| 3/22 | 7,878 | 7,974 | 7,874 | 7,891 | -102 | -1.3 | 485,500 |
| 3/21 | 7,998 | 8,065 | 7,970 | 7,993 | +55 | +0.7 | 455,200 |
| 3/19 | 7,800 | 7,938 | 7,787 | 7,938 | +111 | +1.4 | 276,600 |
▶︎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