4922東証P貸借
業種 化学
コーセー 株価時系列データ
PTS
6,645
円
(18:25)
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) | 6,583 (24/11/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 11,340 (24/06/17) | 6,583 (24/11/18) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 10,575 | 11,340 | 6,583 | 6,620 | -3,955 | -37.4 | 88,059,900 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 14,240 | 16,440 | 9,667 | 10,575 | -3,845 | -26.7 | 69,483,200 |
| 2022 | 13,250 | 16,390 | 10,000 | 14,420 | +1,370 | +10.5 | 59,381,900 |
| 2021 | 17,410 | 18,680 | 12,400 | 13,050 | -4,550 | -25.9 | 45,276,400 |
| 2020 | 16,000 | 18,300 | 10,570 | 17,600 | +1,600 | +10.0 | 59,866,200 |
| 2019 | 16,460 | 22,010 | 13,820 | 16,000 | -1,260 | -7.3 | 64,419,600 |
| 2018 | 17,840 | 26,340 | 14,790 | 17,260 | -330 | -1.9 | 87,263,700 |
| 2017 | 9,840 | 18,380 | 9,040 | 17,590 | +7,880 | +81.2 | 68,032,400 |
| 2016 | 11,130 | 11,590 | 7,700 | 9,710 | -1,560 | -13.8 | 96,651,800 |
| 2015 | 4,690 | 13,670 | 4,570 | 11,270 | +6,545 | +138.5 | 128,278,800 |
| 2014 | 3,310 | 4,920 | 3,015 | 4,725 | +1,385 | +41.5 | 43,352,600 |
| 2013 | 1,835 | 3,375 | 1,816 | 3,340 | +1,535 | +85.0 | 39,059,000 |
| 2012 | 1,950 | 1,978 | 1,692 | 1,805 | -124 | -6.4 | 27,459,800 |
| 2011 | 2,122 | 2,460 | 1,759 | 1,929 | -171 | -8.1 | 29,293,800 |
| 2010 | 1,878 | 2,269 | 1,825 | 2,100 | +223 | +11.9 | 39,629,000 |
| 2009 | 2,270 | 2,345 | 1,764 | 1,877 | -363 | -16.2 | 46,859,800 |
| 2008 | 2,970 | 3,130 | 1,960 | 2,240 | -735 | -24.7 | 55,925,800 |
| 2007 | 3,650 | 3,700 | 2,780 | 2,975 | -625 | -17.4 | 54,632,000 |
| 2006 | 4,309 | 4,963 | 3,010 | 3,600 | -690 | -16.1 | 50,531,843 |
| 2005 | 3,685 | 4,436 | 3,118 | 4,290 | +571 | +15.4 | 30,160,671 |
| 2004 | 2,922 | 3,752 | 2,599 | 3,719 | +819 | +28.2 | 33,945,321 |
| 2003 | 2,877 | 3,125 | 2,411 | 2,900 | +61 | +2.2 | 21,284,219 |
| 2002 | 2,527 | 3,005 | 2,110 | 2,839 | +326 | +13.0 | 19,191,430 |
| 2001 | 2,276 | 2,991 | 1,679 | 2,513 | +334 | +15.3 | 15,879,333 |
| 2000 | 1,337 | 2,532 | 1,005 | 2,179 | +842 | +63.0 | 19,050,819 |
| 1999 | 1,944 | 1,944 | 1,304 | 1,337 | ー | ー | 4,779,583 |
▶︎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
