！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 8,074 | 8,334 | 8,028 | 8,259 | +291 | +3.7 | 1,147,100 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 7,968 | +3.9 | 7,972 | 1,328,400 | 50,400 | 356,200 | 7.07 |
| 4/19 | 7,671 | +0.3 | 7,575 | 1,417,700 | 44,700 | 401,900 | 8.99 |
| 4/12 | 7,650 | -1.0 | 7,653 | 1,093,800 | 49,600 | 415,500 | 8.38 |
| 4/5 | 7,727 | -3.0 | 7,851 | 2,107,500 | 52,500 | 428,800 | 8.17 |
| 3/29 | 7,969 | +1.0 | 7,959 | 3,391,000 | 62,000 | 408,700 | 6.59 |
| 3/22 | 7,891 | +1.3 | 7,926 | 1,432,800 | 48,600 | 443,400 | 9.12 |
| 3/15 | 7,790 | +4.1 | 7,732 | 2,300,300 | 34,600 | 467,100 | 13.50 |
| 3/8 | 7,480 | -7.0 | 7,814 | 2,926,400 | 35,200 | 534,100 | 15.17 |
| 3/1 | 8,046 | -5.1 | 8,337 | 5,599,200 | 25,700 | 454,100 | 17.67 |
| 2/22 | 8,476 | +3.0 | 8,486 | 2,262,800 | 50,600 | 362,100 | 7.16 |
| 2/16 | 8,226 | -14.3 | 8,613 | 3,927,100 | 50,900 | 388,800 | 7.64 |
| 2/9 | 9,599 | +1.4 | 9,398 | 2,699,800 | 47,600 | 347,100 | 7.29 |
| 2/2 | 9,469 | -0.3 | 9,632 | 1,907,200 | 37,900 | 404,200 | 10.66 |
| 1/26 | 9,493 | +1.1 | 9,471 | 2,618,700 | 38,100 | 405,500 | 10.64 |
| 1/19 | 9,393 | -10.0 | 9,853 | 2,446,100 | 45,300 | 422,000 | 9.32 |
| 1/12 | 10,435 | +1.7 | 10,342 | 822,800 | 29,700 | 287,000 | 9.66 |
| 1/5 | 10,260 | -3.0 | 10,439 | 644,500 | ー | ー | ー |
| 12/29 | 10,575 | +0.1 | 10,485 | 1,225,400 | 31,300 | 275,800 | 8.81 |
| 12/22 | 10,565 | -0.8 | 10,500 | 1,632,700 | 122,000 | 313,200 | 2.57 |
| 12/15 | 10,645 | +2.6 | 10,650 | 1,721,400 | 48,000 | 308,400 | 6.43 |
| 12/8 | 10,380 | -0.5 | 10,642 | 1,708,300 | 35,200 | 343,400 | 9.76 |
| 12/1 | 10,435 | -4.5 | 10,669 | 1,501,200 | 31,400 | 348,300 | 11.09 |
| 11/24 | 10,930 | +3.9 | 10,725 | 1,173,300 | 29,700 | 326,800 | 11.00 |
| 11/17 | 10,525 | +0.9 | 10,415 | 3,829,200 | 31,200 | 325,200 | 10.42 |
| 11/10 | 10,435 | +3.8 | 10,426 | 1,748,600 | 32,000 | 337,000 | 10.53 |
| 11/2 | 10,050 | -1.6 | 9,957 | 2,119,000 | 33,200 | 356,700 | 10.74 |
| 10/27 | 10,210 | +2.0 | 10,305 | 1,274,600 | 28,100 | 360,800 | 12.84 |
| 10/20 | 10,015 | -2.8 | 10,135 | 1,492,000 | 25,600 | 381,900 | 14.92 |
| 10/13 | 10,300 | -5.6 | 10,566 | 1,454,600 | 25,100 | 373,500 | 14.88 |
| 10/6 | 10,915 | +0.6 | 11,035 | 1,597,400 | 23,400 | 355,900 | 15.21 |
▶︎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