4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,754.9
円
取引時間外
(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) | 6,543 (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 | 1,337,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/29 | 10,970 | 11,290 | 10,800 | 10,855 | -210 | -1.9 | 1,473,500 |
| 9/22 | 11,780 | 11,945 | 10,940 | 11,065 | -800 | -6.7 | 1,261,900 |
| 9/15 | 11,685 | 12,035 | 11,570 | 11,865 | +120 | +1.0 | 1,174,800 |
| 9/8 | 12,035 | 12,050 | 11,685 | 11,745 | -290 | -2.4 | 1,307,900 |
| 9/1 | 11,770 | 12,125 | 11,440 | 12,035 | +175 | +1.5 | 1,677,100 |
| 8/25 | 12,280 | 12,390 | 11,815 | 11,860 | -485 | -3.9 | 1,583,200 |
| 8/18 | 12,970 | 13,400 | 12,275 | 12,345 | -455 | -3.6 | 1,877,800 |
| 8/10 | 13,395 | 14,110 | 12,685 | 12,800 | -625 | -4.7 | 2,123,600 |
| 8/4 | 14,025 | 14,030 | 13,245 | 13,425 | -335 | -2.4 | 989,100 |
| 7/28 | 13,660 | 13,825 | 13,490 | 13,760 | +200 | +1.5 | 803,200 |
| 7/21 | 13,515 | 13,745 | 13,460 | 13,560 | -90 | -0.7 | 616,200 |
| 7/14 | 13,570 | 13,755 | 13,420 | 13,650 | +75 | +0.6 | 890,500 |
| 7/7 | 14,050 | 14,140 | 13,575 | 13,575 | -215 | -1.6 | 1,244,200 |
| 6/30 | 14,130 | 14,770 | 13,405 | 13,790 | -340 | -2.4 | 2,025,700 |
| 6/23 | 14,565 | 14,670 | 14,050 | 14,130 | -505 | -3.5 | 1,388,700 |
| 6/16 | 14,540 | 14,655 | 14,050 | 14,635 | +165 | +1.1 | 1,486,900 |
| 6/9 | 14,485 | 14,625 | 14,190 | 14,470 | +220 | +1.5 | 1,153,600 |
| 6/2 | 14,320 | 14,390 | 13,810 | 14,250 | +10 | +0.1 | 1,250,000 |
| 5/26 | 15,250 | 15,590 | 13,890 | 14,240 | -1,010 | -6.6 | 1,798,800 |
| 5/19 | 15,200 | 15,480 | 15,160 | 15,250 | +100 | +0.7 | 1,001,100 |
| 5/12 | 15,920 | 15,950 | 15,050 | 15,150 | -1,050 | -6.5 | 1,941,900 |
| 5/2 | 15,930 | 16,380 | 15,820 | 16,200 | +390 | +2.5 | 521,800 |
| 4/28 | 16,010 | 16,290 | 15,660 | 15,810 | -200 | -1.3 | 1,256,700 |
| 4/21 | 16,270 | 16,380 | 15,760 | 16,010 | -300 | -1.8 | 1,099,600 |
| 4/14 | 15,640 | 16,440 | 15,490 | 16,310 | +820 | +5.3 | 992,700 |
| 4/7 | 15,800 | 16,190 | 15,340 | 15,490 | -190 | -1.2 | 956,000 |
| 3/31 | 15,470 | 15,900 | 15,270 | 15,680 | +400 | +2.6 | 875,600 |
| 3/24 | 14,880 | 15,330 | 14,590 | 15,280 | +330 | +2.2 | 616,500 |
| 3/17 | 15,370 | 15,410 | 14,430 | 14,950 | -370 | -2.4 | 1,005,400 |
| 3/10 | 15,970 | 16,030 | 15,320 | 15,320 | -460 | -2.9 | 1,162,500 |
▶︎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
