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) |
|---|---|---|---|---|---|---|---|
| 17/04 | 10,180 | 10,590 | 9,730 | 10,570 | +500 | +5.0 | 3,915,400 |
| 17/03 | 9,820 | 10,470 | 9,740 | 10,070 | +450 | +4.7 | 5,653,800 |
| 17/02 | 9,280 | 9,880 | 9,040 | 9,620 | +20 | +0.2 | 5,834,300 |
| 17/01 | 9,840 | 10,290 | 9,500 | 9,600 | -110 | -1.1 | 4,810,200 |
| 16/12 | 9,250 | 10,000 | 8,700 | 9,710 | +540 | +5.9 | 5,734,600 |
| 16/11 | 8,640 | 9,470 | 8,200 | 9,170 | -420 | -4.4 | 8,106,000 |
| 16/10 | 10,380 | 10,690 | 9,410 | 9,590 | -690 | -6.7 | 4,539,300 |
| 16/09 | 9,400 | 10,550 | 9,330 | 10,280 | +1,000 | +10.8 | 4,575,700 |
| 16/08 | 10,500 | 10,640 | 8,960 | 9,280 | -300 | -3.1 | 6,555,400 |
| 16/07 | 8,590 | 9,740 | 8,560 | 9,580 | +990 | +11.5 | 7,196,900 |
| 16/06 | 9,800 | 9,840 | 7,780 | 8,590 | -1,370 | -13.8 | 7,815,400 |
| 16/05 | 9,000 | 9,970 | 8,450 | 9,960 | -300 | -2.9 | 10,220,900 |
| 16/04 | 10,940 | 11,200 | 10,050 | 10,260 | -690 | -6.3 | 6,466,100 |
| 16/03 | 9,900 | 11,530 | 9,710 | 10,950 | +1,240 | +12.8 | 8,777,300 |
| 16/02 | 11,340 | 11,590 | 7,700 | 9,710 | -1,330 | -12.1 | 14,120,000 |
| 16/01 | 11,130 | 11,260 | 9,100 | 11,040 | -230 | -2.0 | 12,544,200 |
| 15/12 | 12,930 | 12,980 | 10,580 | 11,270 | -1,610 | -12.5 | 12,006,400 |
| 15/11 | 12,000 | 13,430 | 11,280 | 12,880 | +990 | +8.3 | 9,476,500 |
| 15/10 | 11,200 | 12,140 | 10,460 | 11,890 | +1,040 | +9.6 | 13,416,400 |
| 15/09 | 11,820 | 12,060 | 9,630 | 10,850 | -1,160 | -9.7 | 15,865,300 |
| 15/08 | 12,320 | 13,670 | 10,020 | 12,010 | -50 | -0.4 | 22,354,500 |
| 15/07 | 10,170 | 12,950 | 9,460 | 12,060 | +2,000 | +19.9 | 16,661,600 |
| 15/06 | 8,120 | 10,100 | 8,040 | 10,060 | +1,940 | +23.9 | 7,507,000 |
| 15/05 | 7,750 | 8,300 | 7,160 | 8,120 | +340 | +4.4 | 6,483,500 |
| 15/04 | 6,640 | 8,100 | 6,510 | 7,780 | +1,150 | +17.4 | 9,560,700 |
| 15/03 | 6,110 | 6,790 | 5,980 | 6,630 | +530 | +8.7 | 5,506,000 |
| 15/02 | 5,400 | 6,270 | 5,190 | 6,100 | +800 | +15.1 | 5,398,800 |
| 15/01 | 4,690 | 5,350 | 4,570 | 5,300 | +575 | +12.2 | 4,042,100 |
| 14/12 | 4,240 | 4,920 | 4,225 | 4,725 | +555 | +13.3 | 5,793,400 |
| 14/11 | 4,550 | 4,550 | 4,090 | 4,170 | -345 | -7.6 | 4,681,000 |
▶︎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
