4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,772
円
(11:28)
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 | 6,776 | -1,620 | -19.3 | 7,420,400 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 09/10 | 2,195 | 2,195 | 1,932 | 1,998 | -192 | -8.8 | 3,921,600 |
| 09/09 | 2,255 | 2,345 | 2,155 | 2,190 | -55 | -2.5 | 4,546,400 |
| 09/08 | 1,929 | 2,285 | 1,891 | 2,245 | +313 | +16.2 | 4,805,900 |
| 09/07 | 2,030 | 2,110 | 1,866 | 1,932 | -103 | -5.1 | 3,685,900 |
| 09/06 | 2,025 | 2,090 | 1,997 | 2,035 | +25 | +1.2 | 2,188,000 |
| 09/05 | 2,015 | 2,120 | 1,981 | 2,010 | +29 | +1.5 | 1,928,800 |
| 09/04 | 1,825 | 2,015 | 1,801 | 1,981 | +153 | +8.4 | 5,642,600 |
| 09/03 | 1,905 | 2,090 | 1,790 | 1,828 | -217 | -10.6 | 6,722,800 |
| 09/02 | 1,983 | 2,120 | 1,764 | 2,045 | +61 | +3.1 | 4,598,200 |
| 09/01 | 2,270 | 2,285 | 1,965 | 1,984 | -256 | -11.4 | 2,508,700 |
| 08/12 | 2,240 | 2,340 | 1,992 | 2,240 | -30 | -1.3 | 2,501,400 |
| 08/11 | 2,685 | 2,975 | 1,960 | 2,270 | -255 | -10.1 | 5,920,600 |
| 08/10 | 2,955 | 3,050 | 2,310 | 2,525 | -390 | -13.4 | 4,957,800 |
| 08/09 | 2,955 | 3,130 | 2,830 | 2,915 | -70 | -2.4 | 3,830,200 |
| 08/08 | 2,605 | 3,010 | 2,590 | 2,985 | +345 | +13.1 | 4,639,700 |
| 08/07 | 2,405 | 2,640 | 2,400 | 2,640 | +270 | +11.4 | 4,799,800 |
| 08/06 | 2,500 | 2,595 | 2,265 | 2,370 | -90 | -3.7 | 3,800,200 |
| 08/05 | 2,240 | 2,505 | 2,240 | 2,460 | +210 | +9.3 | 5,821,300 |
| 08/04 | 2,150 | 2,540 | 2,140 | 2,250 | +95 | +4.4 | 5,397,800 |
| 08/03 | 2,355 | 2,365 | 2,095 | 2,155 | -240 | -10.0 | 4,192,800 |
| 08/02 | 2,610 | 2,680 | 2,270 | 2,395 | -225 | -8.6 | 5,436,500 |
| 08/01 | 2,970 | 2,970 | 2,375 | 2,620 | -355 | -11.9 | 4,627,700 |
| 07/12 | 2,865 | 3,170 | 2,850 | 2,975 | +130 | +4.6 | 5,079,500 |
| 07/11 | 2,950 | 3,130 | 2,780 | 2,845 | -105 | -3.6 | 5,878,600 |
| 07/10 | 3,050 | 3,190 | 2,890 | 2,950 | -100 | -3.3 | 2,579,400 |
| 07/09 | 3,160 | 3,170 | 2,975 | 3,050 | -110 | -3.5 | 2,257,200 |
| 07/08 | 3,290 | 3,700 | 3,130 | 3,160 | -150 | -4.5 | 4,248,100 |
| 07/07 | 3,490 | 3,550 | 3,250 | 3,310 | -180 | -5.2 | 2,073,300 |
| 07/06 | 3,280 | 3,520 | 3,190 | 3,490 | +200 | +6.1 | 5,215,000 |
| 07/05 | 3,320 | 3,380 | 3,060 | 3,290 | -50 | -1.5 | 6,395,300 |
▶︎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
