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 | 6,800 | 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 |
|---|---|---|---|---|---|---|---|
| 6/11 | 18,130 | +1.0 | 17,994 | 483,500 | 74,800 | 22,000 | 0.29 |
| 6/4 | 17,960 | +2.2 | 17,593 | 626,600 | 73,300 | 24,400 | 0.33 |
| 5/28 | 17,580 | +5.3 | 17,148 | 1,013,100 | 78,100 | 30,300 | 0.39 |
| 5/21 | 16,690 | +5.6 | 16,322 | 789,700 | 69,100 | 43,000 | 0.62 |
| 5/14 | 15,800 | -1.4 | 15,735 | 631,900 | 54,700 | 62,900 | 1.15 |
| 5/7 | 16,030 | -2.6 | 16,080 | 538,600 | ー | ー | ー |
| 4/30 | 16,460 | +1.7 | 16,200 | 677,600 | 73,600 | 49,900 | 0.68 |
| 4/23 | 16,180 | -0.1 | 15,891 | 627,500 | 73,900 | 61,800 | 0.84 |
| 4/16 | 16,200 | +2.5 | 16,078 | 519,200 | 75,400 | 57,400 | 0.76 |
| 4/9 | 15,810 | -1.4 | 15,943 | 620,700 | 74,800 | 73,900 | 0.99 |
| 4/2 | 16,040 | -0.3 | 15,937 | 766,600 | 75,500 | 72,200 | 0.96 |
| 3/26 | 16,090 | -6.2 | 16,248 | 866,900 | 84,200 | 69,300 | 0.82 |
| 3/19 | 17,160 | -0.7 | 17,266 | 749,100 | 87,900 | 39,200 | 0.45 |
| 3/12 | 17,280 | -2.7 | 17,670 | 784,500 | 87,600 | 36,800 | 0.42 |
| 3/5 | 17,750 | +4.0 | 17,420 | 698,400 | 94,100 | 29,700 | 0.32 |
| 2/26 | 17,070 | -5.1 | 17,801 | 794,400 | 93,500 | 34,000 | 0.36 |
| 2/19 | 17,990 | -1.1 | 18,312 | 603,400 | 108,600 | 26,200 | 0.24 |
| 2/12 | 18,190 | +8.2 | 17,718 | 562,000 | 114,400 | 22,200 | 0.19 |
| 2/5 | 16,820 | -0.1 | 17,176 | 1,144,500 | 98,700 | 30,700 | 0.31 |
| 1/29 | 16,830 | +1.3 | 16,760 | 821,900 | 107,900 | 30,300 | 0.28 |
| 1/22 | 16,620 | +3.9 | 16,232 | 797,800 | 104,700 | 41,200 | 0.39 |
| 1/15 | 16,000 | -2.1 | 16,221 | 700,800 | 96,900 | 52,700 | 0.54 |
| 1/8 | 16,350 | -7.1 | 16,685 | 963,100 | 102,100 | 43,100 | 0.42 |
| 12/30 | 17,600 | +1.3 | 17,692 | 331,500 | 117,500 | 25,100 | 0.21 |
| 12/25 | 17,380 | -0.1 | 17,421 | 538,300 | 120,700 | 27,600 | 0.23 |
| 12/18 | 17,390 | -0.1 | 17,497 | 776,900 | 118,500 | 29,400 | 0.25 |
| 12/11 | 17,400 | +4.3 | 16,806 | 1,082,000 | 127,500 | 26,700 | 0.21 |
| 12/4 | 16,680 | +0.6 | 16,187 | 827,100 | 125,700 | 33,800 | 0.27 |
| 11/27 | 16,580 | +8.3 | 16,203 | 797,900 | 131,100 | 30,900 | 0.24 |
| 11/20 | 15,310 | -0.8 | 15,582 | 841,400 | 119,800 | 34,500 | 0.29 |
▶︎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
