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
(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) |
|---|---|---|---|---|---|---|---|
| 6/11 | 18,030 | 18,300 | 17,710 | 18,130 | +170 | +1.0 | 483,500 |
| 6/4 | 17,360 | 18,040 | 17,080 | 17,960 | +380 | +2.2 | 626,600 |
| 5/28 | 16,640 | 17,780 | 16,490 | 17,580 | +890 | +5.3 | 1,013,100 |
| 5/21 | 15,950 | 16,730 | 15,740 | 16,690 | +890 | +5.6 | 789,700 |
| 5/14 | 16,030 | 16,150 | 15,350 | 15,800 | -230 | -1.4 | 631,900 |
| 5/7 | 16,000 | 16,370 | 15,750 | 16,030 | -430 | -2.6 | 538,600 |
| 4/30 | 16,130 | 16,530 | 15,840 | 16,460 | +280 | +1.7 | 677,600 |
| 4/23 | 16,180 | 16,240 | 15,460 | 16,180 | -20 | -0.1 | 627,500 |
| 4/16 | 15,860 | 16,450 | 15,670 | 16,200 | +390 | +2.5 | 519,200 |
| 4/9 | 16,150 | 16,230 | 15,550 | 15,810 | -230 | -1.4 | 620,700 |
| 4/2 | 16,180 | 16,230 | 15,520 | 16,040 | -50 | -0.3 | 766,600 |
| 3/26 | 17,090 | 17,110 | 15,710 | 16,090 | -1,070 | -6.2 | 866,900 |
| 3/19 | 17,100 | 17,560 | 16,980 | 17,160 | -120 | -0.7 | 749,100 |
| 3/12 | 17,920 | 18,130 | 17,200 | 17,280 | -470 | -2.7 | 784,500 |
| 3/5 | 17,370 | 17,760 | 17,070 | 17,750 | +680 | +4.0 | 698,400 |
| 2/26 | 18,090 | 18,420 | 17,070 | 17,070 | -920 | -5.1 | 794,400 |
| 2/19 | 18,230 | 18,680 | 17,940 | 17,990 | -200 | -1.1 | 603,400 |
| 2/12 | 17,080 | 18,270 | 16,900 | 18,190 | +1,370 | +8.2 | 562,000 |
| 2/5 | 16,690 | 17,850 | 16,420 | 16,820 | -10 | -0.1 | 1,144,500 |
| 1/29 | 16,710 | 17,030 | 16,350 | 16,830 | +210 | +1.3 | 821,900 |
| 1/22 | 15,890 | 16,690 | 15,750 | 16,620 | +620 | +3.9 | 797,800 |
| 1/15 | 16,380 | 16,540 | 15,990 | 16,000 | -350 | -2.1 | 700,800 |
| 1/8 | 17,410 | 17,450 | 16,130 | 16,350 | -1,250 | -7.1 | 963,100 |
| 12/30 | 17,460 | 17,980 | 17,390 | 17,600 | +220 | +1.3 | 331,500 |
| 12/25 | 17,490 | 17,600 | 17,250 | 17,380 | -10 | -0.1 | 538,300 |
| 12/18 | 17,300 | 17,920 | 17,150 | 17,390 | -10 | -0.1 | 776,900 |
| 12/11 | 16,610 | 17,460 | 15,920 | 17,400 | +720 | +4.3 | 1,082,000 |
| 12/4 | 16,570 | 16,680 | 15,850 | 16,680 | +100 | +0.6 | 827,100 |
| 11/27 | 15,620 | 16,720 | 15,430 | 16,580 | +1,270 | +8.3 | 797,900 |
| 11/20 | 15,660 | 16,040 | 15,020 | 15,310 | -120 | -0.8 | 841,400 |
▶︎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
