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
(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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 6,660 | 6,821 | 6,583 | 6,620 | -101 | -1.5 | 2,005,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 7,860 | 7,868 | 6,721 | 6,721 | -1,129 | -14.4 | 3,431,800 |
| 11/8 | 8,000 | 8,240 | 7,768 | 7,850 | -35 | -0.4 | 1,569,000 |
| 11/1 | 8,244 | 8,450 | 7,791 | 7,885 | -297 | -3.6 | 1,614,000 |
| 10/25 | 8,449 | 8,498 | 8,033 | 8,182 | -229 | -2.7 | 1,119,300 |
| 10/18 | 8,917 | 8,964 | 8,385 | 8,411 | -476 | -5.4 | 1,114,600 |
| 10/11 | 9,294 | 9,465 | 8,851 | 8,887 | -309 | -3.4 | 1,665,000 |
| 10/4 | 9,340 | 9,523 | 9,102 | 9,196 | -294 | -3.1 | 1,418,400 |
| 9/27 | 8,066 | 9,619 | 8,030 | 9,490 | +1,442 | +17.9 | 2,302,900 |
| 9/20 | 8,118 | 8,140 | 7,857 | 8,048 | +33 | +0.4 | 813,100 |
| 9/13 | 8,422 | 8,615 | 7,805 | 8,015 | -570 | -6.6 | 1,762,800 |
| 9/6 | 8,850 | 8,851 | 8,346 | 8,585 | -290 | -3.3 | 1,402,000 |
| 8/30 | 8,847 | 9,090 | 8,791 | 8,875 | +159 | +1.8 | 1,498,000 |
| 8/23 | 8,850 | 8,904 | 8,434 | 8,716 | -212 | -2.4 | 1,453,700 |
| 8/16 | 8,513 | 8,988 | 8,406 | 8,928 | +443 | +5.2 | 1,458,900 |
| 8/9 | 9,580 | 10,045 | 8,152 | 8,485 | -1,341 | -13.7 | 3,665,000 |
| 8/2 | 10,060 | 10,180 | 9,510 | 9,826 | -143 | -1.4 | 1,365,900 |
| 7/26 | 10,110 | 10,320 | 9,916 | 9,969 | -156 | -1.5 | 934,200 |
| 7/19 | 10,420 | 10,430 | 10,065 | 10,125 | -420 | -4.0 | 854,100 |
| 7/12 | 10,160 | 10,620 | 10,010 | 10,545 | +430 | +4.3 | 1,260,600 |
| 7/5 | 10,250 | 10,400 | 10,025 | 10,115 | -120 | -1.2 | 1,255,500 |
| 6/28 | 10,790 | 11,040 | 10,050 | 10,235 | -650 | -6.0 | 1,381,300 |
| 6/21 | 11,300 | 11,340 | 10,575 | 10,885 | -335 | -3.0 | 1,726,900 |
| 6/14 | 10,495 | 11,300 | 10,300 | 11,220 | +660 | +6.3 | 1,945,400 |
| 6/7 | 10,380 | 10,735 | 10,295 | 10,560 | +180 | +1.7 | 1,315,400 |
| 5/31 | 9,939 | 10,440 | 9,634 | 10,380 | +499 | +5.1 | 1,691,500 |
| 5/24 | 9,999 | 10,090 | 9,410 | 9,881 | -63 | -0.6 | 1,471,300 |
| 5/17 | 10,160 | 10,250 | 9,711 | 9,944 | -146 | -1.5 | 1,686,900 |
| 5/10 | 8,340 | 10,500 | 8,310 | 10,090 | +1,831 | +22.2 | 3,102,900 |
| 5/2 | 8,074 | 8,334 | 8,028 | 8,259 | +291 | +3.7 | 848,400 |
| 4/26 | 7,768 | 8,127 | 7,730 | 7,968 | +297 | +3.9 | 1,328,400 |
▶︎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
