！決算発表予定日 2024/05/08
4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
8,210.9
円
(14:10)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 15,950 (23/05/08) | 7,391 (24/04/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,635 (24/01/04) | 7,391 (24/04/16) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 8,140 | 8,334 | 8,113 | 8,210 | +58 | +0.7 | 454,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 8,100 | 8,174 | 7,391 | 8,152 | +183 | +2.3 | 6,213,900 |
| 24/03 | 8,266 | 8,361 | 7,395 | 7,969 | -392 | -4.7 | 10,974,800 |
| 24/02 | 9,600 | 9,823 | 7,937 | 8,361 | -1,338 | -13.8 | 14,264,600 |
| 24/01 | 10,575 | 10,635 | 9,161 | 9,699 | -876 | -8.3 | 7,739,300 |
| 23/12 | 10,570 | 10,975 | 10,275 | 10,575 | +110 | +1.1 | 6,501,100 |
| 23/11 | 10,165 | 11,190 | 9,713 | 10,465 | +558 | +5.6 | 9,054,500 |
| 23/10 | 10,990 | 11,260 | 9,667 | 9,907 | -948 | -8.7 | 6,922,100 |
| 23/09 | 11,990 | 12,050 | 10,800 | 10,855 | -1,235 | -10.2 | 5,551,300 |
| 23/08 | 13,920 | 14,110 | 11,440 | 12,090 | -1,830 | -13.2 | 7,739,500 |
| 23/07 | 14,050 | 14,140 | 13,420 | 13,920 | +130 | +0.9 | 3,732,200 |
| 23/06 | 14,070 | 14,770 | 13,405 | 13,790 | -210 | -1.5 | 6,584,500 |
| 23/05 | 15,930 | 16,380 | 13,810 | 14,000 | -1,810 | -11.5 | 5,984,000 |
| 23/04 | 15,800 | 16,440 | 15,340 | 15,810 | +130 | +0.8 | 4,305,000 |
| 23/03 | 15,300 | 16,030 | 14,430 | 15,680 | +290 | +1.9 | 4,409,700 |
| 23/02 | 14,440 | 15,760 | 13,880 | 15,390 | +1,140 | +8.0 | 4,659,900 |
| 23/01 | 14,240 | 14,580 | 12,590 | 14,250 | -170 | -1.2 | 4,039,400 |
| 22/12 | 14,780 | 15,510 | 13,700 | 14,420 | -70 | -0.5 | 4,721,900 |
| 22/11 | 14,990 | 15,760 | 14,080 | 14,490 | -380 | -2.6 | 5,449,000 |
| 22/10 | 14,840 | 16,390 | 13,760 | 14,870 | -30 | -0.2 | 6,864,100 |
| 22/09 | 13,030 | 14,960 | 12,890 | 14,900 | +1,660 | +12.5 | 4,275,600 |
| 22/08 | 11,900 | 14,030 | 11,680 | 13,240 | +1,440 | +12.2 | 4,868,400 |
| 22/07 | 12,260 | 12,710 | 11,730 | 11,800 | -540 | -4.4 | 4,514,300 |
| 22/06 | 11,790 | 12,800 | 10,650 | 12,340 | +660 | +5.7 | 4,491,600 |
| 22/05 | 13,650 | 13,830 | 10,700 | 11,680 | -1,760 | -13.1 | 5,925,300 |
| 22/04 | 12,530 | 13,670 | 12,350 | 13,440 | +550 | +4.3 | 3,489,300 |
| 22/03 | 13,430 | 13,440 | 11,050 | 12,890 | -240 | -1.8 | 4,903,600 |
| 22/02 | 10,720 | 13,470 | 10,630 | 13,130 | +2,710 | +26.0 | 4,924,500 |
| 22/01 | 13,250 | 13,340 | 10,000 | 10,420 | -2,630 | -20.2 | 4,954,300 |
| 21/12 | 13,530 | 14,190 | 12,640 | 13,050 | -620 | -4.5 | 3,828,100 |
| 21/11 | 13,250 | 15,100 | 13,120 | 13,670 | +480 | +3.6 | 5,189,700 |
▶︎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