4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,760
円
取引時間外
(23:14)
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) | 6,543 (24/11/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,340 (24/06/17) | 6,543 (24/11/27) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/28 | 6,620 | 6,800 | 6,543 | 6,757 | +137 | +2.1 | 1,677,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 18,960 | 19,460 | 18,760 | 18,850 | -30 | -0.2 | 718,400 |
| 9/13 | 17,900 | 19,040 | 17,800 | 18,880 | +1,070 | +6.0 | 1,032,000 |
| 9/6 | 18,080 | 18,080 | 17,310 | 17,810 | -440 | -2.4 | 922,700 |
| 8/30 | 17,250 | 18,480 | 17,130 | 18,250 | +540 | +3.1 | 1,102,200 |
| 8/23 | 17,380 | 18,130 | 17,090 | 17,710 | +440 | +2.6 | 900,700 |
| 8/16 | 16,700 | 17,340 | 16,700 | 17,270 | +430 | +2.6 | 1,015,200 |
| 8/9 | 17,270 | 17,580 | 16,430 | 16,840 | -740 | -4.2 | 1,611,300 |
| 8/2 | 19,000 | 19,240 | 16,620 | 17,580 | -1,410 | -7.4 | 2,139,000 |
| 7/26 | 19,010 | 19,490 | 18,910 | 18,990 | +10 | +0.1 | 1,040,100 |
| 7/19 | 18,020 | 19,010 | 17,980 | 18,980 | +960 | +5.3 | 1,064,900 |
| 7/12 | 18,130 | 18,140 | 17,540 | 18,020 | -110 | -0.6 | 729,600 |
| 7/5 | 18,430 | 18,840 | 17,860 | 18,130 | +60 | +0.3 | 1,285,900 |
| 6/28 | 18,000 | 18,160 | 17,440 | 18,070 | +320 | +1.8 | 1,177,800 |
| 6/21 | 17,880 | 18,540 | 17,460 | 17,750 | -280 | -1.6 | 1,323,400 |
| 6/14 | 17,590 | 18,170 | 17,390 | 18,030 | +800 | +4.6 | 1,135,900 |
| 6/7 | 16,620 | 17,500 | 16,590 | 17,230 | +60 | +0.4 | 1,105,400 |
| 5/31 | 17,720 | 17,960 | 16,960 | 17,170 | -660 | -3.7 | 1,395,400 |
| 5/24 | 18,350 | 18,750 | 17,760 | 17,830 | -510 | -2.8 | 1,146,100 |
| 5/17 | 18,340 | 18,840 | 17,760 | 18,340 | +20 | +0.1 | 1,408,100 |
| 5/10 | 20,100 | 20,220 | 18,160 | 18,320 | -2,530 | -12.1 | 1,849,200 |
| 4/26 | 21,610 | 21,910 | 20,030 | 20,850 | -990 | -4.5 | 1,885,400 |
| 4/19 | 21,310 | 22,010 | 21,050 | 21,840 | +780 | +3.7 | 948,500 |
| 4/12 | 20,260 | 21,250 | 20,070 | 21,060 | +1,090 | +5.5 | 1,307,600 |
| 4/5 | 20,490 | 20,620 | 19,250 | 19,970 | -360 | -1.8 | 1,341,600 |
| 3/29 | 19,300 | 20,380 | 18,820 | 20,330 | +760 | +3.9 | 1,534,800 |
| 3/22 | 18,810 | 19,610 | 18,670 | 19,570 | +1,030 | +5.6 | 1,105,300 |
| 3/15 | 18,320 | 18,620 | 17,810 | 18,540 | +300 | +1.6 | 1,331,900 |
| 3/8 | 19,110 | 19,320 | 18,080 | 18,240 | -590 | -3.1 | 1,247,100 |
| 3/1 | 18,360 | 18,850 | 17,980 | 18,830 | ー | ー | 1,633,000 |
▶︎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
