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) |
|---|---|---|---|---|---|---|---|
| 4/17 | 13,510 | 14,550 | 13,400 | 14,310 | +630 | +4.6 | 1,035,300 |
| 4/10 | 13,000 | 13,980 | 12,660 | 13,680 | +970 | +7.6 | 1,101,400 |
| 4/3 | 13,620 | 13,980 | 12,550 | 12,710 | -1,300 | -9.3 | 1,026,200 |
| 3/27 | 13,230 | 14,100 | 12,280 | 14,010 | +900 | +6.9 | 1,883,900 |
| 3/19 | 11,710 | 13,280 | 10,870 | 13,110 | +1,510 | +13.0 | 1,700,500 |
| 3/13 | 13,000 | 13,560 | 10,870 | 11,600 | -1,840 | -13.7 | 2,128,000 |
| 3/6 | 12,690 | 13,980 | 12,550 | 13,440 | +500 | +3.9 | 1,442,600 |
| 2/28 | 13,400 | 14,070 | 12,830 | 12,940 | -1,300 | -9.1 | 1,222,800 |
| 2/21 | 15,000 | 15,060 | 14,170 | 14,240 | -980 | -6.4 | 1,156,100 |
| 2/14 | 14,820 | 15,450 | 14,730 | 15,220 | +350 | +2.4 | 1,057,400 |
| 2/7 | 13,500 | 15,130 | 13,300 | 14,870 | +140 | +1.0 | 2,433,900 |
| 1/31 | 15,170 | 15,560 | 14,600 | 14,730 | -1,480 | -9.1 | 2,221,400 |
| 1/24 | 16,970 | 17,250 | 16,110 | 16,210 | -630 | -3.7 | 1,075,700 |
| 1/17 | 17,870 | 17,870 | 16,480 | 16,840 | -750 | -4.3 | 1,220,400 |
| 1/10 | 16,000 | 17,630 | 15,980 | 17,590 | +1,590 | +9.9 | 1,767,900 |
| 12/30 | 16,230 | 16,230 | 16,000 | 16,000 | -130 | -0.8 | 92,500 |
| 12/27 | 16,290 | 16,470 | 16,030 | 16,130 | +30 | +0.2 | 504,800 |
| 12/20 | 16,210 | 16,630 | 15,910 | 16,100 | -270 | -1.7 | 1,051,900 |
| 12/13 | 17,100 | 17,110 | 16,300 | 16,370 | -710 | -4.2 | 920,400 |
| 12/6 | 17,620 | 17,770 | 16,950 | 17,080 | -350 | -2.0 | 764,500 |
| 11/29 | 17,400 | 17,860 | 17,350 | 17,430 | -70 | -0.4 | 1,232,700 |
| 11/22 | 17,160 | 17,930 | 17,070 | 17,500 | +410 | +2.4 | 1,383,300 |
| 11/15 | 17,380 | 17,860 | 16,910 | 17,090 | -330 | -1.9 | 1,037,700 |
| 11/8 | 18,510 | 18,520 | 17,320 | 17,420 | -1,080 | -5.8 | 1,280,500 |
| 11/1 | 18,260 | 19,560 | 17,960 | 18,500 | +190 | +1.0 | 1,917,600 |
| 10/25 | 18,890 | 19,020 | 17,940 | 18,310 | -610 | -3.2 | 1,012,400 |
| 10/18 | 18,980 | 19,270 | 18,660 | 18,920 | +130 | +0.7 | 874,400 |
| 10/11 | 17,850 | 18,980 | 17,720 | 18,790 | +980 | +5.5 | 1,226,500 |
| 10/4 | 18,250 | 18,490 | 17,730 | 17,810 | -580 | -3.2 | 1,096,000 |
| 9/27 | 18,950 | 19,180 | 18,260 | 18,390 | -460 | -2.4 | 795,500 |
▶︎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
