4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
ー
円
(ー)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 8,000 | 8,240 | 6,583 | 6,700 | -1,696 | -20.2 | 8,010,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/04 | 2,356 | 2,814 | 2,301 | 2,684 | +369 | +15.9 | 1,772,593 |
| 02/03 | 2,178 | 2,533 | 2,124 | 2,315 | +123 | +5.6 | 2,528,072 |
| 02/02 | 2,492 | 2,499 | 2,110 | 2,192 | -266 | -10.8 | 993,982 |
| 02/01 | 2,527 | 2,588 | 2,438 | 2,458 | -55 | -2.2 | 614,046 |
| 01/12 | 2,506 | 2,588 | 2,390 | 2,513 | +41 | +1.7 | 982,854 |
| 01/11 | 2,786 | 2,786 | 2,342 | 2,472 | -246 | -9.1 | 1,012,722 |
| 01/10 | 2,745 | 2,991 | 2,527 | 2,718 | -14 | -0.5 | 1,473,476 |
| 01/09 | 2,555 | 2,820 | 2,447 | 2,732 | +257 | +10.4 | 1,021,832 |
| 01/08 | 2,504 | 2,669 | 2,447 | 2,475 | -29 | -1.2 | 1,488,123 |
| 01/07 | 2,322 | 2,561 | 2,299 | 2,504 | +68 | +2.8 | 1,384,288 |
| 01/06 | 2,276 | 2,447 | 2,117 | 2,436 | +177 | +7.8 | 3,186,025 |
| 01/05 | 2,390 | 2,447 | 2,248 | 2,259 | -159 | -6.6 | 401,811 |
| 01/04 | 2,453 | 2,532 | 2,305 | 2,418 | -35 | -1.4 | 446,613 |
| 01/03 | 2,538 | 2,544 | 2,259 | 2,453 | -91 | -3.6 | 1,341,419 |
| 01/02 | 2,100 | 2,561 | 2,083 | 2,544 | +490 | +23.9 | 1,855,323 |
| 01/01 | 2,276 | 2,276 | 1,679 | 2,054 | -125 | -5.7 | 1,284,846 |
| 00/12 | 2,322 | 2,532 | 2,151 | 2,179 | -200 | -8.4 | 2,469,195 |
| 00/11 | 2,162 | 2,390 | 2,105 | 2,379 | +222 | +10.3 | 1,661,708 |
| 00/10 | 1,792 | 2,162 | 1,735 | 2,157 | +336 | +18.5 | 1,992,363 |
| 00/09 | 1,821 | 1,992 | 1,707 | 1,821 | 0 | 0.0 | 888,130 |
| 00/08 | 1,491 | 1,878 | 1,491 | 1,821 | +330 | +22.1 | 738,088 |
| 00/07 | 1,952 | 1,992 | 1,474 | 1,491 | -461 | -23.6 | 569,247 |
| 00/06 | 1,514 | 1,986 | 1,485 | 1,952 | +461 | +30.9 | 2,090,752 |
| 00/05 | 1,309 | 1,548 | 1,274 | 1,491 | +177 | +13.5 | 672,906 |
| 00/04 | 1,309 | 1,451 | 1,109 | 1,314 | +5 | +0.4 | 497,212 |
| 00/03 | 1,375 | 1,498 | 1,233 | 1,309 | -52 | -3.8 | 1,534,161 |
| 00/02 | 1,707 | 1,802 | 1,351 | 1,361 | -346 | -20.3 | 2,690,229 |
| 00/01 | 1,337 | 1,750 | 1,005 | 1,707 | +370 | +27.7 | 3,246,828 |
| 99/12 | 1,944 | 1,944 | 1,304 | 1,337 | ー | ー | 4,779,583 |
▶︎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
