！決算発表予定日 2024/05/08
4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
8,399.9
円
(13:29)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 15,780 (23/05/12) | 7,391 (24/04/16) |
| 年初来高値 | 年初来安値 |
|---|---|
| 10,635 (24/01/04) | 7,391 (24/04/16) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/7 | 8,340 | 8,464 | 8,310 | 8,385 | +126 | +1.5 | 314,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 7,580 | 7,811 | 7,391 | 7,671 | +21 | +0.3 | 1,417,700 |
| 4/12 | 7,810 | 7,851 | 7,439 | 7,650 | -77 | -1.0 | 1,093,800 |
| 4/5 | 8,100 | 8,174 | 7,462 | 7,727 | -242 | -3.0 | 2,107,500 |
| 3/29 | 7,809 | 8,271 | 7,539 | 7,969 | +78 | +1.0 | 3,391,000 |
| 3/22 | 7,723 | 8,065 | 7,720 | 7,891 | +101 | +1.3 | 1,432,800 |
| 3/15 | 7,500 | 7,930 | 7,395 | 7,790 | +310 | +4.1 | 2,300,300 |
| 3/8 | 8,047 | 8,145 | 7,472 | 7,480 | -566 | -7.0 | 2,926,400 |
| 3/1 | 8,442 | 8,628 | 8,046 | 8,046 | -430 | -5.1 | 5,599,200 |
| 2/22 | 8,376 | 8,737 | 8,345 | 8,476 | +250 | +3.0 | 2,262,800 |
| 2/16 | 9,619 | 9,823 | 7,937 | 8,226 | -1,373 | -14.3 | 3,927,100 |
| 2/9 | 9,430 | 9,600 | 9,155 | 9,599 | +130 | +1.4 | 2,699,800 |
| 2/2 | 9,485 | 9,990 | 9,454 | 9,469 | -24 | -0.3 | 1,907,200 |
| 1/26 | 9,275 | 9,670 | 9,161 | 9,493 | +100 | +1.1 | 2,618,700 |
| 1/19 | 10,345 | 10,505 | 9,331 | 9,393 | -1,042 | -10.0 | 2,446,100 |
| 1/12 | 10,345 | 10,440 | 10,155 | 10,435 | +175 | +1.7 | 822,800 |
| 1/5 | 10,575 | 10,635 | 10,230 | 10,260 | -315 | -3.0 | 644,500 |
| 12/29 | 10,660 | 10,670 | 10,275 | 10,575 | +10 | +0.1 | 1,225,400 |
| 12/22 | 10,580 | 10,730 | 10,285 | 10,565 | -80 | -0.8 | 1,632,700 |
| 12/15 | 10,495 | 10,855 | 10,475 | 10,645 | +265 | +2.6 | 1,721,400 |
| 12/8 | 10,445 | 10,975 | 10,300 | 10,380 | -55 | -0.5 | 1,708,300 |
| 12/1 | 10,960 | 11,035 | 10,430 | 10,435 | -495 | -4.5 | 1,501,200 |
| 11/24 | 10,495 | 10,950 | 10,455 | 10,930 | +405 | +3.9 | 1,173,300 |
| 11/17 | 10,180 | 11,190 | 9,713 | 10,525 | +90 | +0.9 | 3,829,200 |
| 11/10 | 10,300 | 10,595 | 10,205 | 10,435 | +385 | +3.8 | 1,748,600 |
| 11/2 | 10,005 | 10,280 | 9,667 | 10,050 | -160 | -1.6 | 2,119,000 |
| 10/27 | 10,010 | 10,625 | 10,000 | 10,210 | +195 | +2.0 | 1,274,600 |
| 10/20 | 10,280 | 10,345 | 9,954 | 10,015 | -285 | -2.8 | 1,492,000 |
| 10/13 | 10,910 | 10,935 | 10,230 | 10,300 | -615 | -5.6 | 1,454,600 |
▶︎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