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 |
|---|---|---|---|---|---|---|---|
| 1/7 | 12,620 | -3.3 | 13,063 | 805,100 | 46,700 | 107,700 | 2.31 |
| 12/30 | 13,050 | -1.4 | 13,185 | 392,800 | 48,600 | 108,600 | 2.23 |
| 12/24 | 13,240 | +1.5 | 13,342 | 702,600 | 85,300 | 112,300 | 1.32 |
| 12/17 | 13,050 | -6.6 | 13,438 | 920,500 | 55,500 | 143,900 | 2.59 |
| 12/10 | 13,970 | +3.6 | 13,839 | 833,800 | 26,200 | 104,600 | 3.99 |
| 12/3 | 13,480 | -5.0 | 13,403 | 1,585,300 | 21,200 | 119,100 | 5.62 |
| 11/26 | 14,190 | -2.7 | 14,233 | 850,700 | 23,700 | 104,500 | 4.41 |
| 11/19 | 14,590 | -0.3 | 14,721 | 1,111,900 | 26,400 | 95,300 | 3.61 |
| 11/12 | 14,630 | +6.2 | 14,180 | 1,162,400 | 29,700 | 100,400 | 3.38 |
| 11/5 | 13,780 | +4.5 | 13,701 | 1,457,800 | 20,700 | 117,400 | 5.67 |
| 10/29 | 13,190 | -6.5 | 13,640 | 1,127,400 | 18,400 | 134,800 | 7.33 |
| 10/22 | 14,110 | +1.8 | 13,952 | 819,300 | 22,000 | 102,400 | 4.65 |
| 10/15 | 13,860 | -1.0 | 13,755 | 942,100 | 20,800 | 115,000 | 5.53 |
| 10/8 | 14,000 | +5.4 | 13,665 | 1,484,000 | 21,400 | 118,500 | 5.54 |
| 10/1 | 13,280 | +1.1 | 13,075 | 1,624,200 | 19,400 | 144,700 | 7.46 |
| 9/24 | 13,130 | -0.1 | 12,964 | 663,800 | 20,800 | 154,300 | 7.42 |
| 9/17 | 13,140 | -5.8 | 13,314 | 1,615,300 | 21,600 | 162,300 | 7.51 |
| 9/10 | 13,950 | +6.1 | 13,785 | 1,514,100 | 20,600 | 130,200 | 6.32 |
| 9/3 | 13,150 | -0.6 | 13,170 | 1,001,200 | 21,000 | 139,500 | 6.64 |
| 8/27 | 13,230 | +1.3 | 13,400 | 742,400 | 18,800 | 113,600 | 6.04 |
| 8/20 | 13,060 | -9.7 | 13,509 | 1,177,900 | 19,600 | 114,100 | 5.82 |
| 8/13 | 14,460 | -2.0 | 14,745 | 575,200 | 32,100 | 99,000 | 3.08 |
| 8/6 | 14,760 | -14.4 | 14,954 | 1,857,100 | 33,000 | 93,400 | 2.83 |
| 7/30 | 17,250 | -4.1 | 17,904 | 906,800 | 67,000 | 34,200 | 0.51 |
| 7/21 | 17,990 | +2.8 | 17,823 | 553,500 | 77,300 | 24,300 | 0.31 |
| 7/16 | 17,500 | +2.3 | 17,498 | 577,900 | 63,500 | 28,200 | 0.44 |
| 7/9 | 17,100 | -4.3 | 17,246 | 536,900 | 59,600 | 39,700 | 0.67 |
| 7/2 | 17,870 | -0.7 | 17,699 | 572,900 | 70,700 | 22,400 | 0.32 |
| 6/25 | 17,990 | +0.9 | 17,698 | 642,600 | 71,200 | 21,400 | 0.30 |
| 6/18 | 17,830 | -1.7 | 18,206 | 542,200 | 75,700 | 22,600 | 0.30 |
▶︎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
