4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
ー
円
(ー)
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) |
|---|---|---|---|---|---|---|---|
| 3/3 | 14,710 | 15,830 | 14,620 | 15,780 | +950 | +6.4 | 1,172,000 |
| 2/24 | 15,480 | 15,760 | 14,720 | 14,830 | -480 | -3.1 | 812,100 |
| 2/17 | 15,120 | 15,470 | 14,920 | 15,310 | -10 | -0.1 | 1,276,400 |
| 2/10 | 14,470 | 15,700 | 14,230 | 15,320 | +1,100 | +7.7 | 1,698,800 |
| 2/3 | 14,470 | 14,580 | 13,880 | 14,220 | -30 | -0.2 | 741,500 |
| 1/27 | 13,840 | 14,330 | 13,720 | 14,250 | +680 | +5.0 | 738,700 |
| 1/20 | 12,900 | 13,620 | 12,590 | 13,570 | +550 | +4.2 | 1,186,900 |
| 1/13 | 14,380 | 14,480 | 12,980 | 13,020 | -1,350 | -9.4 | 1,331,600 |
| 1/6 | 14,240 | 14,490 | 13,980 | 14,370 | -50 | -0.4 | 491,000 |
| 12/30 | 14,050 | 15,290 | 14,000 | 14,420 | +270 | +1.9 | 1,138,800 |
| 12/23 | 14,030 | 14,370 | 13,700 | 14,150 | -10 | -0.1 | 1,008,200 |
| 12/16 | 15,320 | 15,400 | 14,010 | 14,160 | -1,270 | -8.2 | 1,188,900 |
| 12/9 | 15,240 | 15,510 | 15,000 | 15,430 | +280 | +1.9 | 912,700 |
| 12/2 | 14,390 | 15,150 | 14,150 | 15,150 | +730 | +5.1 | 1,201,600 |
| 11/25 | 15,090 | 15,100 | 14,360 | 14,420 | -630 | -4.2 | 903,400 |
| 11/18 | 14,150 | 15,360 | 14,150 | 15,050 | -500 | -3.2 | 1,701,600 |
| 11/11 | 14,540 | 15,760 | 14,480 | 15,550 | +1,110 | +7.7 | 1,365,900 |
| 11/4 | 14,780 | 15,000 | 14,080 | 14,440 | -250 | -1.7 | 966,000 |
| 10/28 | 14,850 | 14,870 | 13,760 | 14,690 | -90 | -0.6 | 2,229,400 |
| 10/21 | 15,260 | 15,590 | 14,780 | 14,780 | -680 | -4.4 | 1,204,000 |
| 10/14 | 15,640 | 15,880 | 15,030 | 15,460 | -470 | -3.0 | 1,300,800 |
| 10/7 | 14,840 | 16,390 | 14,370 | 15,930 | +1,030 | +6.9 | 1,913,700 |
| 9/30 | 13,950 | 14,960 | 13,690 | 14,900 | +800 | +5.7 | 1,278,500 |
| 9/22 | 14,610 | 14,610 | 13,820 | 14,100 | -440 | -3.0 | 533,700 |
| 9/16 | 14,030 | 14,610 | 13,980 | 14,540 | +740 | +5.4 | 1,163,500 |
| 9/9 | 13,100 | 13,810 | 12,890 | 13,800 | +680 | +5.2 | 968,200 |
| 9/2 | 13,120 | 13,520 | 12,980 | 13,120 | -500 | -3.7 | 1,032,200 |
| 8/26 | 13,710 | 13,880 | 13,420 | 13,620 | -240 | -1.7 | 873,500 |
| 8/19 | 13,610 | 14,030 | 13,530 | 13,860 | +430 | +3.2 | 996,800 |
| 8/12 | 12,200 | 13,580 | 12,050 | 13,430 | +1,100 | +8.9 | 1,392,500 |
▶︎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
