4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,718.1
円
(14:10)
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 | 6,720 | -1,676 | -20.0 | 7,487,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/04 | 3,490 | 3,690 | 3,280 | 3,340 | -140 | -4.0 | 5,540,600 |
| 07/03 | 3,110 | 3,520 | 3,050 | 3,480 | +380 | +12.3 | 6,653,200 |
| 07/02 | 3,520 | 3,560 | 3,040 | 3,100 | -400 | -11.4 | 5,854,700 |
| 07/01 | 3,650 | 3,680 | 3,490 | 3,500 | -100 | -2.8 | 2,857,100 |
| 06/12 | 3,270 | 3,680 | 3,250 | 3,600 | +360 | +11.1 | 4,863,100 |
| 06/11 | 3,520 | 3,610 | 3,010 | 3,240 | -280 | -8.0 | 5,257,700 |
| 06/10 | 3,820 | 3,880 | 3,500 | 3,520 | -290 | -7.6 | 4,224,500 |
| 06/09 | 3,690 | 4,030 | 3,640 | 3,810 | +100 | +2.7 | 4,167,700 |
| 06/08 | 3,820 | 3,850 | 3,450 | 3,710 | -150 | -3.9 | 4,348,500 |
| 06/07 | 3,610 | 4,040 | 3,400 | 3,860 | +260 | +7.2 | 4,491,600 |
| 06/06 | 3,770 | 3,910 | 3,440 | 3,600 | -160 | -4.3 | 3,860,300 |
| 06/05 | 4,200 | 4,270 | 3,660 | 3,760 | -390 | -9.4 | 3,158,000 |
| 06/04 | 4,450 | 4,500 | 4,130 | 4,150 | -290 | -6.5 | 3,092,000 |
| 06/03 | 4,318 | 4,599 | 4,118 | 4,440 | +104 | +2.4 | 2,853,943 |
| 06/02 | 4,709 | 4,790 | 4,009 | 4,336 | -282 | -6.1 | 4,678,525 |
| 06/01 | 4,309 | 4,963 | 4,227 | 4,618 | +328 | +7.7 | 5,535,976 |
| 05/12 | 3,909 | 4,436 | 3,890 | 4,290 | +372 | +9.5 | 3,391,413 |
| 05/11 | 3,699 | 4,090 | 3,636 | 3,918 | +109 | +2.9 | 2,883,433 |
| 05/10 | 3,527 | 3,818 | 3,463 | 3,809 | +291 | +8.3 | 2,368,412 |
| 05/09 | 3,599 | 3,645 | 3,418 | 3,518 | -72 | -2.0 | 1,961,082 |
| 05/08 | 3,563 | 3,627 | 3,290 | 3,590 | +36 | +1.0 | 2,735,483 |
| 05/07 | 3,490 | 3,690 | 3,445 | 3,554 | +73 | +2.1 | 2,191,312 |
| 05/06 | 3,336 | 3,509 | 3,227 | 3,481 | +145 | +4.4 | 3,357,753 |
| 05/05 | 3,527 | 3,581 | 3,118 | 3,336 | -182 | -5.2 | 4,342,804 |
| 05/04 | 3,681 | 3,836 | 3,499 | 3,518 | -209 | -5.6 | 1,812,912 |
| 05/03 | 3,677 | 3,890 | 3,619 | 3,727 | +166 | +4.7 | 2,254,047 |
| 05/02 | 3,479 | 3,760 | 3,454 | 3,561 | +99 | +2.9 | 1,656,977 |
| 05/01 | 3,685 | 3,719 | 3,438 | 3,462 | -257 | -6.9 | 1,205,041 |
| 04/12 | 3,297 | 3,719 | 3,289 | 3,719 | +381 | +11.4 | 1,921,726 |
| 04/11 | 3,429 | 3,495 | 3,239 | 3,338 | -83 | -2.4 | 1,742,283 |
▶︎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
