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 |
|---|---|---|---|---|---|---|---|
| 11/13 | 15,430 | +1.9 | 16,127 | 1,403,200 | 119,300 | 35,300 | 0.30 |
| 11/6 | 15,150 | +14.1 | 14,382 | 1,453,000 | 114,500 | 41,100 | 0.36 |
| 10/30 | 13,280 | -13.1 | 14,196 | 1,651,300 | 89,500 | 62,200 | 0.69 |
| 10/23 | 15,280 | +6.3 | 14,919 | 754,300 | 105,700 | 45,200 | 0.43 |
| 10/16 | 14,380 | +2.2 | 14,420 | 783,300 | 98,500 | 58,200 | 0.59 |
| 10/9 | 14,070 | +9.1 | 13,703 | 1,143,200 | 96,700 | 67,500 | 0.70 |
| 10/2 | 12,900 | +1.9 | 12,912 | 879,200 | 84,000 | 90,600 | 1.08 |
| 9/25 | 12,660 | -3.4 | 12,878 | 739,900 | 85,100 | 99,100 | 1.16 |
| 9/18 | 13,100 | +3.4 | 12,735 | 827,300 | 78,500 | 89,300 | 1.14 |
| 9/11 | 12,670 | +3.1 | 12,476 | 1,033,300 | 73,800 | 94,600 | 1.28 |
| 9/4 | 12,290 | +1.7 | 12,322 | 1,285,500 | 73,500 | 100,400 | 1.37 |
| 8/28 | 12,090 | +1.1 | 12,036 | 879,900 | 77,100 | 114,100 | 1.48 |
| 8/21 | 11,960 | -0.3 | 12,020 | 781,300 | 71,100 | 119,600 | 1.68 |
| 8/14 | 12,000 | +9.2 | 11,955 | 1,527,900 | 79,500 | 118,200 | 1.49 |
| 8/7 | 10,990 | +3.7 | 11,035 | 1,566,700 | 86,400 | 131,900 | 1.53 |
| 7/31 | 10,600 | -11.8 | 11,306 | 1,299,500 | 115,500 | 128,700 | 1.11 |
| 7/22 | 12,020 | -1.6 | 12,182 | 537,500 | 84,900 | 123,700 | 1.46 |
| 7/17 | 12,210 | +1.6 | 12,228 | 898,200 | 88,100 | 128,700 | 1.46 |
| 7/10 | 12,020 | -7.6 | 12,721 | 1,070,700 | 84,700 | 130,500 | 1.54 |
| 7/3 | 13,010 | -1.5 | 12,950 | 865,800 | 99,100 | 114,700 | 1.16 |
| 6/26 | 13,210 | -9.5 | 13,511 | 1,277,500 | 96,200 | 120,900 | 1.26 |
| 6/19 | 14,600 | +1.7 | 14,315 | 862,700 | 111,600 | 68,500 | 0.61 |
| 6/12 | 14,360 | -0.3 | 14,681 | 1,051,200 | 111,000 | 73,100 | 0.66 |
| 6/5 | 14,400 | +6.8 | 14,365 | 1,378,600 | 116,800 | 83,500 | 0.71 |
| 5/29 | 13,490 | +4.8 | 13,611 | 1,288,400 | 101,500 | 105,600 | 1.04 |
| 5/22 | 12,870 | -3.1 | 13,272 | 929,500 | 112,200 | 133,100 | 1.19 |
| 5/15 | 13,280 | +1.4 | 13,407 | 1,161,500 | 139,100 | 116,600 | 0.84 |
| 5/8 | 13,100 | +3.7 | 12,820 | 672,700 | ー | ー | ー |
| 5/1 | 12,630 | -9.5 | 13,326 | 1,308,400 | 139,800 | 132,800 | 0.95 |
| 4/24 | 13,950 | -2.5 | 14,045 | 886,100 | 123,300 | 103,200 | 0.84 |
▶︎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
