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 | 6,620 | -1,776 | -21.2 | 7,618,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 21/10 | 13,380 | 14,400 | 13,170 | 13,190 | -190 | -1.4 | 4,738,400 |
| 21/09 | 13,280 | 14,380 | 12,400 | 13,380 | +80 | +0.6 | 5,770,600 |
| 21/08 | 15,530 | 15,940 | 12,990 | 13,300 | -3,950 | -22.9 | 4,635,000 |
| 21/07 | 17,350 | 18,570 | 16,880 | 17,250 | -230 | -1.3 | 2,781,800 |
| 21/06 | 17,080 | 18,520 | 17,080 | 17,480 | +310 | +1.8 | 2,540,100 |
| 21/05 | 16,000 | 17,780 | 15,350 | 17,170 | +710 | +4.3 | 3,094,300 |
| 21/04 | 15,850 | 16,530 | 15,460 | 16,460 | +800 | +5.1 | 2,683,500 |
| 21/03 | 17,370 | 18,130 | 15,520 | 15,660 | -1,410 | -8.3 | 3,627,000 |
| 21/02 | 16,690 | 18,680 | 16,420 | 17,070 | +240 | +1.4 | 3,104,300 |
| 21/01 | 17,410 | 17,450 | 15,750 | 16,830 | -770 | -4.4 | 3,283,600 |
| 20/12 | 16,110 | 17,980 | 15,850 | 17,600 | +1,660 | +10.4 | 3,254,600 |
| 20/11 | 13,200 | 18,300 | 13,040 | 15,940 | +2,660 | +20.0 | 4,796,700 |
| 20/10 | 12,930 | 15,280 | 12,740 | 13,280 | +430 | +3.4 | 4,557,600 |
| 20/09 | 12,350 | 13,160 | 11,980 | 12,850 | +420 | +3.4 | 4,141,000 |
| 20/08 | 10,650 | 12,600 | 10,570 | 12,430 | +1,830 | +17.3 | 5,154,500 |
| 20/07 | 13,000 | 13,370 | 10,590 | 10,600 | -2,360 | -18.2 | 4,262,200 |
| 20/06 | 13,690 | 14,990 | 12,740 | 12,960 | -530 | -3.9 | 4,979,500 |
| 20/05 | 12,260 | 14,040 | 12,150 | 13,490 | +30 | +0.2 | 4,586,600 |
| 20/04 | 13,240 | 14,550 | 12,550 | 13,460 | +130 | +1.0 | 4,316,200 |
| 20/03 | 12,690 | 14,100 | 10,870 | 13,330 | +390 | +3.0 | 7,661,700 |
| 20/02 | 13,500 | 15,450 | 12,830 | 12,940 | -1,790 | -12.2 | 5,870,200 |
| 20/01 | 16,000 | 17,870 | 14,600 | 14,730 | -1,270 | -7.9 | 6,285,400 |
| 19/12 | 17,620 | 17,770 | 15,910 | 16,000 | -1,430 | -8.2 | 3,334,100 |
| 19/11 | 18,340 | 18,530 | 16,910 | 17,430 | -1,870 | -9.7 | 5,481,100 |
▶︎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
