4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,767.7
円
(09:22)
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 | 6,786 | -1,610 | -19.2 | 7,328,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/04 | 1,882 | 1,882 | 1,806 | 1,848 | -27 | -1.4 | 1,769,600 |
| 12/03 | 1,825 | 1,900 | 1,820 | 1,875 | +57 | +3.1 | 2,912,800 |
| 12/02 | 1,867 | 1,881 | 1,809 | 1,818 | -64 | -3.4 | 3,075,500 |
| 12/01 | 1,950 | 1,978 | 1,879 | 1,882 | -47 | -2.4 | 1,585,300 |
| 11/12 | 1,827 | 1,935 | 1,790 | 1,929 | +120 | +6.6 | 1,658,700 |
| 11/11 | 1,866 | 1,886 | 1,759 | 1,809 | -72 | -3.8 | 1,896,600 |
| 11/10 | 1,941 | 1,960 | 1,842 | 1,881 | -91 | -4.6 | 2,260,200 |
| 11/09 | 1,954 | 2,046 | 1,913 | 1,972 | +19 | +1.0 | 2,369,500 |
| 11/08 | 2,031 | 2,047 | 1,895 | 1,953 | -78 | -3.8 | 2,191,300 |
| 11/07 | 2,089 | 2,129 | 2,027 | 2,031 | -57 | -2.7 | 1,526,400 |
| 11/06 | 1,990 | 2,100 | 1,969 | 2,088 | +99 | +5.0 | 2,328,400 |
| 11/05 | 2,090 | 2,091 | 1,911 | 1,989 | -127 | -6.0 | 3,050,200 |
| 11/04 | 2,068 | 2,144 | 1,991 | 2,116 | +49 | +2.4 | 2,238,800 |
| 11/03 | 2,231 | 2,460 | 1,951 | 2,067 | -152 | -6.9 | 5,193,100 |
| 11/02 | 2,111 | 2,238 | 2,104 | 2,219 | +130 | +6.2 | 2,308,800 |
| 11/01 | 2,122 | 2,129 | 2,049 | 2,089 | -11 | -0.5 | 2,271,800 |
| 10/12 | 1,916 | 2,122 | 1,909 | 2,100 | +188 | +9.8 | 3,191,500 |
| 10/11 | 1,911 | 1,975 | 1,877 | 1,912 | -17 | -0.9 | 2,716,400 |
| 10/10 | 1,997 | 2,149 | 1,885 | 1,929 | -53 | -2.7 | 5,813,000 |
| 10/09 | 1,985 | 2,023 | 1,950 | 1,982 | +7 | +0.4 | 2,612,700 |
| 10/08 | 2,007 | 2,024 | 1,940 | 1,975 | -31 | -1.6 | 3,127,500 |
| 10/07 | 2,061 | 2,086 | 1,989 | 2,006 | -86 | -4.1 | 3,202,800 |
| 10/06 | 2,182 | 2,217 | 2,078 | 2,092 | -81 | -3.7 | 3,837,600 |
| 10/05 | 2,144 | 2,190 | 2,039 | 2,173 | -21 | -1.0 | 3,648,100 |
| 10/04 | 2,200 | 2,269 | 2,113 | 2,194 | -1 | -0.1 | 2,978,600 |
| 10/03 | 1,936 | 2,239 | 1,918 | 2,195 | +265 | +13.7 | 3,496,700 |
| 10/02 | 1,836 | 2,002 | 1,825 | 1,930 | +105 | +5.8 | 2,424,000 |
| 10/01 | 1,878 | 1,960 | 1,825 | 1,825 | -52 | -2.8 | 2,580,100 |
| 09/12 | 1,885 | 1,982 | 1,832 | 1,877 | -3 | -0.2 | 3,263,800 |
| 09/11 | 2,000 | 2,030 | 1,835 | 1,880 | -118 | -5.9 | 3,047,100 |
▶︎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
