決算new！
2025/02/12 発表
今期経常は4％減益へ
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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 11,340 (24/06/17) | 6,233 (25/02/13) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 11,340 (24/06/17) | 6,233 (25/02/13) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/14 | 6,559 | 6,594 | 6,363 | 6,390 | -104 | -1.6 | 461,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 6,430 | 6,525 | 6,233 | 6,494 | -256 | -3.8 | 1,199,900 |
| 2/12 | 6,763 | 6,789 | 6,623 | 6,750 | +60 | +0.9 | 477,700 |
| 2/10 | 6,580 | 6,690 | 6,576 | 6,690 | +110 | +1.7 | 545,900 |
| 2/7 | 6,615 | 6,632 | 6,564 | 6,580 | -14 | -0.2 | 182,700 |
| 2/6 | 6,555 | 6,599 | 6,538 | 6,594 | +12 | +0.2 | 192,000 |
| 2/5 | 6,650 | 6,683 | 6,531 | 6,582 | -96 | -1.4 | 312,600 |
| 2/4 | 6,782 | 6,782 | 6,678 | 6,678 | -34 | -0.5 | 148,900 |
| 2/3 | 6,800 | 6,813 | 6,648 | 6,712 | -174 | -2.5 | 239,500 |
| 1/31 | 6,944 | 6,944 | 6,869 | 6,886 | -71 | -1.0 | 132,700 |
| 1/30 | 6,960 | 6,980 | 6,903 | 6,957 | -53 | -0.8 | 142,900 |
| 1/29 | 7,060 | 7,080 | 7,009 | 7,010 | -78 | -1.1 | 155,100 |
| 1/28 | 7,009 | 7,114 | 6,950 | 7,088 | +99 | +1.4 | 214,800 |
| 1/27 | 6,962 | 7,012 | 6,932 | 6,989 | +129 | +1.9 | 206,700 |
| 1/24 | 6,874 | 6,965 | 6,856 | 6,860 | -12 | -0.2 | 194,400 |
| 1/23 | 6,849 | 6,946 | 6,810 | 6,872 | +22 | +0.3 | 285,700 |
| 1/22 | 6,824 | 6,899 | 6,786 | 6,850 | +74 | +1.1 | 183,100 |
| 1/21 | 6,699 | 6,798 | 6,696 | 6,776 | +91 | +1.4 | 166,300 |
| 1/20 | 6,750 | 6,781 | 6,666 | 6,685 | -52 | -0.8 | 198,800 |
| 1/17 | 6,602 | 6,767 | 6,586 | 6,737 | +151 | +2.3 | 233,700 |
| 1/16 | 6,672 | 6,678 | 6,555 | 6,586 | -38 | -0.6 | 165,800 |
| 1/15 | 6,660 | 6,717 | 6,585 | 6,624 | +7 | +0.1 | 187,300 |
| 1/14 | 6,700 | 6,712 | 6,524 | 6,617 | -73 | -1.1 | 299,000 |
| 1/10 | 6,700 | 6,769 | 6,683 | 6,690 | -75 | -1.1 | 193,900 |
| 1/9 | 6,813 | 6,842 | 6,754 | 6,765 | -78 | -1.1 | 160,000 |
| 1/8 | 6,900 | 6,905 | 6,787 | 6,843 | -71 | -1.0 | 211,200 |
| 1/7 | 6,929 | 6,949 | 6,800 | 6,914 | +21 | +0.3 | 302,000 |
| 1/6 | 7,102 | 7,131 | 6,892 | 6,893 | -286 | -4.0 | 318,400 |
| 12/30 | 7,101 | 7,258 | 7,101 | 7,179 | +20 | +0.3 | 232,300 |
| 12/27 | 7,058 | 7,159 | 7,001 | 7,159 | +131 | +1.9 | 313,900 |
| 12/26 | 6,915 | 7,060 | 6,915 | 7,028 | +86 | +1.2 | 600,200 |
▶︎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
