4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,645
円
取引時間外
(18:25)
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) | 6,583 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,340 (24/06/17) | 6,583 (24/11/18) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,660 | 6,821 | 6,583 | 6,620 | -101 | -1.5 | 2,005,000 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 11/15 | 6,721 | -14.4 | 7,100 | 3,431,800 | 21,600 | 491,900 | 22.77 |
| 11/8 | 7,850 | -0.4 | 7,952 | 1,569,000 | 16,800 | 297,900 | 17.73 |
| 11/1 | 7,885 | -3.6 | 8,169 | 1,614,000 | 13,100 | 292,400 | 22.32 |
| 10/25 | 8,182 | -2.7 | 8,266 | 1,119,300 | 22,700 | 240,400 | 10.59 |
| 10/18 | 8,411 | -5.4 | 8,617 | 1,114,600 | 25,400 | 224,100 | 8.82 |
| 10/11 | 8,887 | -3.4 | 9,060 | 1,665,000 | 35,000 | 190,900 | 5.45 |
| 10/4 | 9,196 | -3.1 | 9,280 | 1,418,400 | 49,200 | 177,500 | 3.61 |
| 9/27 | 9,490 | +17.9 | 8,945 | 2,302,900 | 55,100 | 182,000 | 3.30 |
| 9/20 | 8,048 | +0.4 | 7,985 | 813,100 | 26,200 | 279,200 | 10.66 |
| 9/13 | 8,015 | -6.6 | 8,122 | 1,762,800 | 23,900 | 276,600 | 11.57 |
| 9/6 | 8,585 | -3.3 | 8,572 | 1,402,000 | 31,900 | 220,200 | 6.90 |
| 8/30 | 8,875 | +1.8 | 8,924 | 1,498,000 | 24,600 | 194,500 | 7.91 |
| 8/23 | 8,716 | -2.4 | 8,661 | 1,453,700 | 24,600 | 212,500 | 8.64 |
| 8/16 | 8,928 | +5.2 | 8,640 | 1,458,900 | 41,400 | 192,700 | 4.65 |
| 8/9 | 8,485 | -13.7 | 8,934 | 3,665,000 | 39,300 | 247,800 | 6.31 |
| 8/2 | 9,826 | -1.4 | 9,871 | 1,365,900 | 34,800 | 184,800 | 5.31 |
| 7/26 | 9,969 | -1.5 | 10,079 | 934,200 | 34,800 | 185,500 | 5.33 |
| 7/19 | 10,125 | -4.0 | 10,183 | 854,100 | 40,300 | 185,200 | 4.60 |
| 7/12 | 10,545 | +4.3 | 10,294 | 1,260,600 | 48,400 | 178,000 | 3.68 |
| 7/5 | 10,115 | -1.2 | 10,189 | 1,255,500 | 41,200 | 209,100 | 5.08 |
| 6/28 | 10,235 | -6.0 | 10,553 | 1,381,300 | 44,400 | 202,800 | 4.57 |
| 6/21 | 10,885 | -3.0 | 10,881 | 1,726,900 | 64,600 | 164,900 | 2.55 |
| 6/14 | 11,220 | +6.3 | 10,866 | 1,945,400 | 69,400 | 154,500 | 2.23 |
| 6/7 | 10,560 | +1.7 | 10,538 | 1,315,400 | 57,200 | 192,300 | 3.36 |
| 5/31 | 10,380 | +5.1 | 10,059 | 1,691,500 | 52,100 | 204,800 | 3.93 |
| 5/24 | 9,881 | -0.6 | 9,740 | 1,471,300 | 47,500 | 247,700 | 5.21 |
| 5/17 | 9,944 | -1.5 | 9,917 | 1,686,900 | 65,100 | 240,200 | 3.69 |
| 5/10 | 10,090 | +22.2 | 9,530 | 3,102,900 | 83,300 | 258,600 | 3.10 |
| 5/2 | 8,259 | +3.7 | 8,201 | 848,400 | 56,800 | 339,600 | 5.98 |
| 4/26 | 7,968 | +3.9 | 7,972 | 1,328,400 | 50,400 | 356,200 | 7.07 |
▶︎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
