4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,763.9
円
(09:55)
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) |
|---|---|---|---|---|---|---|---|
| 11/25 | 6,620 | 6,800 | 6,617 | 6,731 | +111 | +1.7 | 161,600 |
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 |
|---|---|---|---|---|---|---|---|
| 4/17 | 14,310 | +4.6 | 13,935 | 1,035,300 | 141,500 | 106,800 | 0.75 |
| 4/10 | 13,680 | +7.6 | 13,410 | 1,101,400 | 133,700 | 122,500 | 0.92 |
| 4/3 | 12,710 | -9.3 | 13,188 | 1,026,200 | 122,000 | 119,800 | 0.98 |
| 3/27 | 14,010 | +6.9 | 13,124 | 1,883,900 | 158,600 | 114,600 | 0.72 |
| 3/19 | 13,110 | +13.0 | 12,332 | 1,700,500 | 130,800 | 133,500 | 1.02 |
| 3/13 | 11,600 | -13.7 | 12,504 | 2,128,000 | 86,100 | 153,900 | 1.79 |
| 3/6 | 13,440 | +3.9 | 13,425 | 1,442,600 | 89,200 | 201,600 | 2.26 |
| 2/28 | 12,940 | -9.1 | 13,472 | 1,222,800 | 90,800 | 210,000 | 2.31 |
| 2/21 | 14,240 | -6.4 | 14,460 | 1,156,100 | 103,800 | 228,200 | 2.20 |
| 2/14 | 15,220 | +2.4 | 15,133 | 1,057,400 | 85,400 | 217,000 | 2.54 |
| 2/7 | 14,870 | +1.0 | 14,337 | 2,433,900 | 73,600 | 225,300 | 3.06 |
| 1/31 | 14,730 | -9.1 | 15,052 | 2,221,400 | 67,000 | 249,900 | 3.73 |
| 1/24 | 16,210 | -3.7 | 16,526 | 1,075,700 | 57,300 | 202,000 | 3.53 |
| 1/17 | 16,840 | -4.3 | 17,008 | 1,220,400 | 63,100 | 161,400 | 2.56 |
| 1/10 | 17,590 | +9.9 | 16,810 | 1,767,900 | 74,400 | 139,600 | 1.88 |
| 12/30 | 16,000 | -0.8 | 16,048 | 92,500 | ー | ー | ー |
| 12/27 | 16,130 | +0.2 | 16,243 | 504,800 | 62,400 | 218,400 | 3.50 |
| 12/20 | 16,100 | -1.7 | 16,237 | 1,051,900 | 61,500 | 226,400 | 3.68 |
| 12/13 | 16,370 | -4.2 | 16,607 | 920,400 | 60,200 | 209,500 | 3.48 |
| 12/6 | 17,080 | -2.0 | 17,251 | 764,500 | 64,400 | 174,400 | 2.71 |
| 11/29 | 17,430 | -0.4 | 17,584 | 1,232,700 | 69,900 | 141,300 | 2.02 |
| 11/22 | 17,500 | +2.4 | 17,528 | 1,383,300 | 65,100 | 143,100 | 2.20 |
| 11/15 | 17,090 | -1.9 | 17,379 | 1,037,700 | 62,400 | 168,100 | 2.69 |
| 11/8 | 17,420 | -5.8 | 17,954 | 1,280,500 | 65,700 | 141,600 | 2.16 |
| 11/1 | 18,500 | +1.0 | 18,711 | 1,917,600 | 68,900 | 63,900 | 0.93 |
| 10/25 | 18,310 | -3.2 | 18,331 | 1,012,400 | 76,400 | 69,700 | 0.91 |
| 10/18 | 18,920 | +0.7 | 18,991 | 874,400 | 99,300 | 58,700 | 0.59 |
| 10/11 | 18,790 | +5.5 | 18,562 | 1,226,500 | 88,700 | 70,800 | 0.80 |
| 10/4 | 17,810 | -3.2 | 18,165 | 1,096,000 | 72,800 | 101,200 | 1.39 |
| 9/27 | 18,390 | -2.4 | 18,734 | 795,500 | 90,200 | 89,500 | 0.99 |
▶︎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
