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
(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 | 6,800 | 6,810 | 6,606 | 6,620 | -156 | -2.3 | 406,300 |
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 |
|---|---|---|---|---|---|---|---|
| 3/3 | 15,780 | +6.4 | 15,231 | 1,172,000 | 97,100 | 23,700 | 0.24 |
| 2/24 | 14,830 | -3.1 | 15,202 | 812,100 | 88,700 | 47,600 | 0.54 |
| 2/17 | 15,310 | -0.1 | 15,201 | 1,276,400 | 97,300 | 32,200 | 0.33 |
| 2/10 | 15,320 | +7.7 | 15,102 | 1,698,800 | 85,300 | 40,300 | 0.47 |
| 2/3 | 14,220 | -0.2 | 14,225 | 741,500 | 71,100 | 59,500 | 0.84 |
| 1/27 | 14,250 | +5.0 | 14,027 | 738,700 | 78,100 | 63,600 | 0.81 |
| 1/20 | 13,570 | +4.2 | 13,051 | 1,186,900 | 74,800 | 94,500 | 1.26 |
| 1/13 | 13,020 | -9.4 | 13,578 | 1,331,600 | 95,900 | 91,500 | 0.95 |
| 1/6 | 14,370 | -0.4 | 14,225 | 491,000 | 113,000 | 51,200 | 0.45 |
| 12/30 | 14,420 | +1.9 | 14,760 | 1,138,800 | 115,300 | 48,700 | 0.42 |
| 12/23 | 14,150 | -0.1 | 14,026 | 1,008,200 | 164,000 | 77,700 | 0.47 |
| 12/16 | 14,160 | -8.2 | 14,671 | 1,188,900 | 126,300 | 76,200 | 0.60 |
| 12/9 | 15,430 | +1.9 | 15,232 | 912,700 | 145,100 | 40,500 | 0.28 |
| 12/2 | 15,150 | +5.1 | 14,648 | 1,201,600 | 144,800 | 41,200 | 0.28 |
| 11/25 | 14,420 | -4.2 | 14,566 | 903,400 | 125,000 | 55,600 | 0.44 |
| 11/18 | 15,050 | -3.2 | 14,636 | 1,701,600 | 143,800 | 38,600 | 0.27 |
| 11/11 | 15,550 | +7.7 | 15,126 | 1,365,900 | 161,900 | 34,200 | 0.21 |
| 11/4 | 14,440 | -1.7 | 14,624 | 966,000 | 153,600 | 50,300 | 0.33 |
| 10/28 | 14,690 | -0.6 | 14,311 | 2,229,400 | 162,600 | 52,200 | 0.32 |
| 10/21 | 14,780 | -4.4 | 15,248 | 1,204,000 | 173,300 | 51,900 | 0.30 |
| 10/14 | 15,460 | -3.0 | 15,357 | 1,300,800 | 186,600 | 45,800 | 0.25 |
| 10/7 | 15,930 | +6.9 | 15,680 | 1,913,700 | 209,000 | 27,000 | 0.13 |
| 9/30 | 14,900 | +5.7 | 14,369 | 1,278,500 | 190,800 | 33,600 | 0.18 |
| 9/22 | 14,100 | -3.0 | 14,253 | 533,700 | 181,600 | 30,700 | 0.17 |
| 9/16 | 14,540 | +5.4 | 14,333 | 1,163,500 | 186,500 | 27,100 | 0.15 |
| 9/9 | 13,800 | +5.2 | 13,282 | 968,200 | 187,300 | 25,900 | 0.14 |
| 9/2 | 13,120 | -3.7 | 13,247 | 1,032,200 | 158,500 | 34,200 | 0.22 |
| 8/26 | 13,620 | -1.7 | 13,647 | 873,500 | 177,500 | 27,600 | 0.16 |
| 8/19 | 13,860 | +3.2 | 13,763 | 996,800 | 197,200 | 28,100 | 0.14 |
| 8/12 | 13,430 | +8.9 | 12,873 | 1,392,500 | 180,400 | 28,600 | 0.16 |
▶︎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
