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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 14/10 | 4,655 | 4,675 | 4,050 | 4,515 | -145 | -3.1 | 6,048,100 |
| 14/09 | 4,575 | 4,690 | 4,415 | 4,660 | +120 | +2.6 | 2,750,700 |
| 14/08 | 4,400 | 4,685 | 4,345 | 4,540 | +235 | +5.5 | 3,368,900 |
| 14/07 | 3,890 | 4,330 | 3,885 | 4,305 | +435 | +11.2 | 3,104,600 |
| 14/06 | 3,640 | 3,975 | 3,630 | 3,870 | +285 | +8.0 | 2,595,900 |
| 14/05 | 3,435 | 3,665 | 3,425 | 3,585 | +190 | +5.6 | 2,655,400 |
| 14/04 | 3,410 | 3,480 | 3,095 | 3,395 | +5 | +0.2 | 4,084,200 |
| 14/03 | 3,280 | 3,400 | 3,070 | 3,390 | +70 | +2.1 | 3,405,000 |
| 14/02 | 3,295 | 3,370 | 3,015 | 3,320 | +95 | +3.0 | 2,269,500 |
| 14/01 | 3,310 | 3,355 | 3,120 | 3,225 | -115 | -3.4 | 2,595,900 |
| 13/12 | 3,260 | 3,375 | 3,185 | 3,340 | +70 | +2.1 | 2,706,200 |
| 13/11 | 2,900 | 3,345 | 2,887 | 3,270 | +401 | +14.0 | 4,011,500 |
| 13/10 | 2,840 | 2,918 | 2,661 | 2,869 | +29 | +1.0 | 5,181,900 |
| 13/09 | 2,785 | 2,906 | 2,739 | 2,840 | +85 | +3.1 | 2,046,700 |
| 13/08 | 2,753 | 2,989 | 2,716 | 2,755 | -21 | -0.8 | 3,296,400 |
| 13/07 | 2,751 | 2,930 | 2,675 | 2,776 | +30 | +1.1 | 3,375,500 |
| 13/06 | 2,421 | 2,760 | 2,260 | 2,746 | +293 | +11.9 | 3,406,300 |
| 13/05 | 2,644 | 2,823 | 2,419 | 2,453 | -90 | -3.5 | 3,814,200 |
| 13/04 | 2,166 | 2,635 | 2,037 | 2,543 | +364 | +16.7 | 3,845,500 |
| 13/03 | 2,023 | 2,262 | 2,021 | 2,179 | +147 | +7.2 | 3,118,100 |
| 13/02 | 1,926 | 2,054 | 1,925 | 2,032 | +104 | +5.4 | 2,293,600 |
| 13/01 | 1,835 | 1,935 | 1,816 | 1,928 | +123 | +6.8 | 1,963,100 |
| 12/12 | 1,750 | 1,851 | 1,743 | 1,805 | +54 | +3.1 | 1,574,100 |
| 12/11 | 1,723 | 1,788 | 1,697 | 1,751 | +28 | +1.6 | 2,105,800 |
| 12/10 | 1,800 | 1,848 | 1,721 | 1,723 | -96 | -5.3 | 2,625,400 |
| 12/09 | 1,803 | 1,836 | 1,726 | 1,819 | 0 | 0.0 | 1,887,700 |
| 12/08 | 1,835 | 1,885 | 1,771 | 1,819 | -18 | -1.0 | 2,766,900 |
| 12/07 | 1,884 | 1,890 | 1,810 | 1,837 | -48 | -2.6 | 2,729,300 |
| 12/06 | 1,726 | 1,905 | 1,701 | 1,885 | +160 | +9.3 | 2,306,300 |
| 12/05 | 1,849 | 1,877 | 1,692 | 1,725 | -123 | -6.7 | 2,121,100 |
▶︎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
