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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 15,330 | 18,300 | 15,250 | 15,430 | +280 | +1.9 | 1,403,200 |
| 11/6 | 13,200 | 15,300 | 13,040 | 15,150 | +1,870 | +14.1 | 1,453,000 |
| 10/30 | 15,240 | 15,240 | 12,860 | 13,280 | -2,000 | -13.1 | 1,651,300 |
| 10/23 | 14,550 | 15,280 | 14,530 | 15,280 | +900 | +6.3 | 754,300 |
| 10/16 | 14,050 | 14,690 | 14,050 | 14,380 | +310 | +2.2 | 783,300 |
| 10/9 | 13,250 | 14,120 | 13,230 | 14,070 | +1,170 | +9.1 | 1,143,200 |
| 10/2 | 12,790 | 13,120 | 12,720 | 12,900 | +240 | +1.9 | 879,200 |
| 9/25 | 12,970 | 13,160 | 12,600 | 12,660 | -440 | -3.4 | 739,900 |
| 9/18 | 12,650 | 13,130 | 12,330 | 13,100 | +430 | +3.4 | 827,300 |
| 9/11 | 12,150 | 12,770 | 12,070 | 12,670 | +380 | +3.1 | 1,033,300 |
| 9/4 | 12,260 | 12,600 | 11,980 | 12,290 | +200 | +1.7 | 1,285,500 |
| 8/28 | 11,870 | 12,430 | 11,730 | 12,090 | +130 | +1.1 | 879,900 |
| 8/21 | 11,940 | 12,240 | 11,750 | 11,960 | -40 | -0.3 | 781,300 |
| 8/14 | 11,170 | 12,350 | 11,020 | 12,000 | +1,010 | +9.2 | 1,527,900 |
| 8/7 | 10,650 | 11,430 | 10,570 | 10,990 | +390 | +3.7 | 1,566,700 |
| 7/31 | 12,020 | 12,120 | 10,590 | 10,600 | -1,420 | -11.8 | 1,299,500 |
| 7/22 | 12,200 | 12,400 | 11,980 | 12,020 | -190 | -1.6 | 537,500 |
| 7/17 | 12,000 | 12,670 | 11,880 | 12,210 | +190 | +1.6 | 898,200 |
| 7/10 | 13,100 | 13,370 | 12,010 | 12,020 | -990 | -7.6 | 1,070,700 |
| 7/3 | 13,010 | 13,120 | 12,740 | 13,010 | -200 | -1.5 | 865,800 |
| 6/26 | 14,510 | 14,510 | 13,000 | 13,210 | -1,390 | -9.5 | 1,277,500 |
| 6/19 | 14,290 | 14,640 | 13,860 | 14,600 | +240 | +1.7 | 862,700 |
| 6/12 | 14,600 | 14,990 | 14,210 | 14,360 | -40 | -0.3 | 1,051,200 |
| 6/5 | 13,690 | 14,910 | 13,540 | 14,400 | +910 | +6.8 | 1,378,600 |
| 5/29 | 13,070 | 14,040 | 12,880 | 13,490 | +620 | +4.8 | 1,288,400 |
| 5/22 | 13,370 | 13,670 | 12,780 | 12,870 | -410 | -3.1 | 929,500 |
| 5/15 | 13,270 | 13,930 | 13,010 | 13,280 | +180 | +1.4 | 1,161,500 |
| 5/8 | 12,190 | 13,100 | 12,150 | 13,100 | +470 | +3.7 | 672,700 |
| 5/1 | 13,990 | 14,360 | 12,220 | 12,630 | -1,320 | -9.5 | 1,308,400 |
| 4/24 | 14,250 | 14,450 | 13,720 | 13,950 | -360 | -2.5 | 886,100 |
▶︎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
