4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,707.1
円
(15:24)
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 | 6,700 | -1,696 | -20.2 | 7,610,900 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/10 | 3,495 | 3,603 | 3,314 | 3,421 | -66 | -1.9 | 2,124,038 |
| 04/09 | 3,446 | 3,652 | 3,355 | 3,487 | +66 | +1.9 | 2,248,427 |
| 04/08 | 3,380 | 3,752 | 3,289 | 3,421 | +50 | +1.5 | 3,370,946 |
| 04/07 | 3,454 | 3,545 | 3,239 | 3,371 | -100 | -2.9 | 2,959,666 |
| 04/06 | 3,173 | 3,710 | 3,173 | 3,471 | +331 | +10.5 | 3,667,154 |
| 04/05 | 3,099 | 3,264 | 3,024 | 3,140 | +50 | +1.6 | 3,191,503 |
| 04/04 | 3,181 | 3,363 | 3,057 | 3,090 | -58 | -1.8 | 3,856,520 |
| 04/03 | 2,757 | 3,256 | 2,742 | 3,148 | +399 | +14.5 | 4,076,369 |
| 04/02 | 2,742 | 2,764 | 2,599 | 2,749 | +45 | +1.7 | 2,466,484 |
| 04/01 | 2,922 | 2,982 | 2,697 | 2,704 | -196 | -6.8 | 2,320,206 |
| 03/12 | 2,922 | 2,967 | 2,697 | 2,900 | +8 | +0.3 | 1,546,494 |
| 03/11 | 2,689 | 2,945 | 2,592 | 2,892 | +255 | +9.7 | 1,891,756 |
| 03/10 | 2,802 | 2,854 | 2,607 | 2,637 | -127 | -4.6 | 1,966,692 |
| 03/09 | 2,817 | 2,915 | 2,644 | 2,764 | 0 | 0.0 | 2,450,245 |
| 03/08 | 2,689 | 2,870 | 2,629 | 2,764 | +97 | +3.6 | 1,458,647 |
| 03/07 | 2,952 | 2,982 | 2,667 | 2,667 | -278 | -9.4 | 1,387,572 |
| 03/06 | 2,794 | 3,012 | 2,629 | 2,945 | +143 | +5.1 | 2,446,385 |
| 03/05 | 2,802 | 3,125 | 2,742 | 2,802 | -37 | -1.3 | 2,611,297 |
| 03/04 | 2,764 | 2,885 | 2,659 | 2,839 | +75 | +2.7 | 1,713,801 |
| 03/03 | 2,599 | 2,817 | 2,411 | 2,764 | +203 | +7.9 | 1,641,927 |
| 03/02 | 2,622 | 2,847 | 2,456 | 2,561 | -53 | -2.0 | 1,005,307 |
| 03/01 | 2,877 | 2,907 | 2,592 | 2,614 | -225 | -7.9 | 1,164,096 |
| 02/12 | 2,817 | 2,847 | 2,531 | 2,839 | +75 | +2.7 | 1,174,744 |
| 02/11 | 2,787 | 2,945 | 2,637 | 2,764 | -83 | -2.9 | 1,431,495 |
| 02/10 | 2,809 | 2,990 | 2,449 | 2,847 | +60 | +2.2 | 1,520,406 |
| 02/09 | 2,554 | 3,005 | 2,431 | 2,787 | +233 | +9.1 | 1,547,134 |
| 02/08 | 2,745 | 2,827 | 2,527 | 2,554 | -137 | -5.1 | 1,523,695 |
| 02/07 | 2,479 | 2,827 | 2,431 | 2,691 | +178 | +7.1 | 3,639,621 |
| 02/06 | 2,663 | 2,725 | 2,424 | 2,513 | -137 | -5.2 | 1,143,906 |
| 02/05 | 2,650 | 2,766 | 2,465 | 2,650 | -34 | -1.3 | 1,301,737 |
▶︎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
