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) |
|---|---|---|---|---|---|---|---|
| 19/10 | 18,300 | 19,560 | 17,720 | 19,300 | +1,050 | +5.8 | 5,385,800 |
| 19/09 | 18,080 | 19,460 | 17,310 | 18,250 | 0 | 0.0 | 3,662,800 |
| 19/08 | 17,010 | 18,480 | 16,430 | 18,250 | -360 | -1.9 | 6,201,900 |
| 19/07 | 18,430 | 19,490 | 17,540 | 18,610 | +540 | +3.0 | 4,687,000 |
| 19/06 | 16,620 | 18,540 | 16,590 | 18,070 | +900 | +5.2 | 4,742,500 |
| 19/05 | 20,100 | 20,220 | 16,960 | 17,170 | -3,680 | -17.7 | 5,798,800 |
| 19/04 | 20,490 | 22,010 | 19,250 | 20,850 | +520 | +2.6 | 5,483,100 |
| 19/03 | 18,250 | 20,380 | 17,810 | 20,330 | +2,310 | +12.8 | 5,599,000 |
| 19/02 | 15,990 | 18,720 | 15,930 | 18,020 | +2,030 | +12.7 | 6,188,000 |
| 19/01 | 16,460 | 17,230 | 13,820 | 15,990 | -1,270 | -7.4 | 7,855,500 |
| 18/12 | 17,240 | 17,880 | 14,790 | 17,260 | +330 | +2.0 | 6,383,100 |
| 18/11 | 17,100 | 19,120 | 16,140 | 16,930 | +60 | +0.4 | 8,553,000 |
| 18/10 | 21,710 | 22,300 | 15,860 | 16,870 | -4,780 | -22.1 | 10,571,400 |
| 18/09 | 20,380 | 21,880 | 18,690 | 21,650 | +1,150 | +5.6 | 7,497,800 |
| 18/08 | 22,360 | 22,970 | 17,040 | 20,500 | -890 | -4.2 | 9,905,400 |
| 18/07 | 23,870 | 24,730 | 20,470 | 21,390 | -2,480 | -10.4 | 7,209,200 |
| 18/06 | 23,850 | 26,340 | 22,460 | 23,870 | +200 | +0.8 | 6,112,300 |
| 18/05 | 20,870 | 23,800 | 19,290 | 23,670 | +3,420 | +16.9 | 7,395,500 |
| 18/04 | 22,490 | 23,920 | 19,440 | 20,250 | -2,020 | -9.1 | 7,655,600 |
| 18/03 | 20,070 | 22,280 | 19,250 | 22,270 | +2,130 | +10.6 | 5,779,500 |
| 18/02 | 18,720 | 20,910 | 18,070 | 20,140 | +1,340 | +7.1 | 6,026,700 |
| 18/01 | 17,840 | 19,530 | 17,460 | 18,800 | +1,210 | +6.9 | 4,174,200 |
| 17/12 | 17,620 | 18,380 | 16,870 | 17,590 | +370 | +2.2 | 5,241,800 |
| 17/11 | 14,190 | 17,410 | 13,920 | 17,220 | +3,490 | +25.4 | 7,860,500 |
| 17/10 | 12,910 | 15,040 | 12,440 | 13,730 | +840 | +6.5 | 7,413,600 |
| 17/09 | 13,970 | 14,370 | 12,250 | 12,890 | -910 | -6.6 | 6,629,600 |
| 17/08 | 12,650 | 13,860 | 12,170 | 13,800 | +1,520 | +12.4 | 4,733,900 |
| 17/07 | 12,270 | 12,570 | 11,820 | 12,280 | +10 | +0.1 | 4,192,600 |
| 17/06 | 11,940 | 13,210 | 11,920 | 12,270 | +320 | +2.7 | 5,783,100 |
| 17/05 | 11,090 | 12,080 | 10,910 | 11,950 | +1,380 | +13.1 | 5,963,600 |
▶︎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
