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) |
|---|---|---|---|---|---|---|---|
| 8/5 | 11,900 | 12,450 | 11,680 | 12,330 | +530 | +4.5 | 905,100 |
| 7/29 | 12,260 | 12,270 | 11,730 | 11,800 | -550 | -4.5 | 1,533,700 |
| 7/22 | 12,430 | 12,470 | 12,050 | 12,350 | -40 | -0.3 | 808,300 |
| 7/15 | 12,400 | 12,710 | 12,020 | 12,390 | +130 | +1.1 | 1,035,900 |
| 7/8 | 12,350 | 12,500 | 12,090 | 12,260 | +200 | +1.7 | 879,500 |
| 7/1 | 11,950 | 12,800 | 11,810 | 12,060 | +240 | +2.0 | 1,361,400 |
| 6/24 | 11,180 | 11,870 | 10,790 | 11,820 | +790 | +7.2 | 784,400 |
| 6/17 | 11,830 | 12,140 | 10,650 | 11,030 | -1,070 | -8.8 | 1,156,200 |
| 6/10 | 11,960 | 12,630 | 11,920 | 12,100 | -60 | -0.5 | 844,300 |
| 6/3 | 11,810 | 12,400 | 11,540 | 12,160 | +530 | +4.6 | 1,291,500 |
| 5/27 | 11,100 | 11,740 | 10,970 | 11,630 | +570 | +5.2 | 1,088,400 |
| 5/20 | 11,330 | 11,680 | 10,770 | 11,060 | -20 | -0.2 | 1,089,400 |
| 5/13 | 12,440 | 12,570 | 10,700 | 11,080 | -1,470 | -11.7 | 2,122,300 |
| 5/6 | 13,650 | 13,830 | 12,460 | 12,550 | -890 | -6.6 | 935,900 |
| 4/28 | 12,630 | 13,490 | 12,350 | 13,440 | +540 | +4.2 | 937,700 |
| 4/22 | 12,680 | 13,290 | 12,450 | 12,900 | +10 | +0.1 | 710,000 |
| 4/15 | 12,600 | 12,970 | 12,400 | 12,890 | +220 | +1.7 | 695,700 |
| 4/8 | 13,050 | 13,670 | 12,420 | 12,670 | -260 | -2.0 | 973,700 |
| 4/1 | 12,700 | 13,110 | 12,450 | 12,930 | +30 | +0.2 | 875,700 |
| 3/25 | 12,580 | 13,300 | 12,560 | 12,900 | +510 | +4.1 | 908,600 |
| 3/18 | 11,510 | 12,470 | 11,050 | 12,390 | +580 | +4.9 | 1,410,700 |
| 3/11 | 12,900 | 13,010 | 11,580 | 11,810 | -1,170 | -9.0 | 1,133,500 |
| 3/4 | 12,950 | 13,440 | 12,620 | 12,980 | -110 | -0.8 | 1,015,300 |
| 2/25 | 13,230 | 13,410 | 12,620 | 13,090 | -380 | -2.8 | 870,400 |
| 2/18 | 11,580 | 13,470 | 11,390 | 13,470 | +1,590 | +13.4 | 1,998,100 |
| 2/10 | 11,260 | 11,900 | 10,970 | 11,880 | +480 | +4.2 | 858,900 |
| 2/4 | 10,360 | 11,400 | 10,330 | 11,400 | +1,140 | +11.1 | 1,199,700 |
| 1/28 | 10,790 | 11,010 | 10,000 | 10,260 | -530 | -4.9 | 1,159,900 |
| 1/21 | 11,010 | 11,400 | 10,540 | 10,790 | -220 | -2.0 | 1,077,000 |
| 1/14 | 12,300 | 12,300 | 10,660 | 11,010 | -1,610 | -12.8 | 1,641,700 |
▶︎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
