6905東証P貸借
業種 電気機器
コーセル 株価時系列データ
PTS
1,020.6
円
取引時間外
(15:23)
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 |
|---|---|
| 1,644 (24/03/22) | 1,015 (24/09/17) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,644 (24/03/22) | 1,015 (24/09/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,025 | 1,026 | 1,017 | 1,024 | +2 | +0.2 | 123,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,034 | 1,034 | 1,022 | 1,022 | -17 | -1.6 | 379,100 |
| 1/29 | 1,052 | 1,057 | 1,039 | 1,039 | -5 | -0.5 | 109,100 |
| 1/28 | 1,050 | 1,055 | 1,039 | 1,044 | -19 | -1.8 | 185,100 |
| 1/27 | 1,068 | 1,074 | 1,058 | 1,063 | -10 | -0.9 | 199,100 |
| 1/24 | 1,064 | 1,087 | 1,059 | 1,073 | +9 | +0.9 | 195,500 |
| 1/23 | 1,063 | 1,071 | 1,060 | 1,064 | +5 | +0.5 | 159,000 |
| 1/22 | 1,055 | 1,061 | 1,049 | 1,059 | +11 | +1.1 | 165,100 |
| 1/21 | 1,024 | 1,051 | 1,017 | 1,048 | -9 | -0.9 | 343,900 |
| 1/20 | 1,033 | 1,058 | 1,033 | 1,057 | +31 | +3.0 | 142,700 |
| 1/17 | 1,020 | 1,027 | 1,017 | 1,026 | +9 | +0.9 | 116,400 |
| 1/16 | 1,035 | 1,038 | 1,017 | 1,017 | -17 | -1.6 | 138,100 |
| 1/15 | 1,050 | 1,056 | 1,026 | 1,034 | -1 | -0.1 | 120,800 |
| 1/14 | 1,058 | 1,063 | 1,028 | 1,035 | -27 | -2.5 | 185,000 |
| 1/10 | 1,044 | 1,063 | 1,042 | 1,062 | +12 | +1.1 | 140,700 |
| 1/9 | 1,054 | 1,056 | 1,043 | 1,050 | -4 | -0.4 | 98,400 |
| 1/8 | 1,060 | 1,067 | 1,050 | 1,054 | -10 | -0.9 | 109,200 |
| 1/7 | 1,069 | 1,069 | 1,051 | 1,064 | +1 | +0.1 | 122,100 |
| 1/6 | 1,069 | 1,074 | 1,063 | 1,063 | -4 | -0.4 | 137,700 |
| 12/30 | 1,069 | 1,079 | 1,064 | 1,067 | -2 | -0.2 | 70,000 |
| 12/27 | 1,060 | 1,071 | 1,055 | 1,069 | +15 | +1.4 | 101,000 |
| 12/26 | 1,050 | 1,073 | 1,050 | 1,054 | +4 | +0.4 | 203,200 |
| 12/25 | 1,050 | 1,058 | 1,035 | 1,050 | +12 | +1.2 | 242,400 |
| 12/24 | 1,060 | 1,076 | 1,035 | 1,038 | -21 | -2.0 | 213,600 |
| 12/23 | 1,083 | 1,083 | 1,057 | 1,059 | -32 | -2.9 | 215,400 |
| 12/20 | 1,132 | 1,140 | 1,057 | 1,091 | -44 | -3.9 | 430,300 |
| 12/19 | 1,127 | 1,141 | 1,117 | 1,135 | -18 | -1.6 | 76,300 |
| 12/18 | 1,154 | 1,162 | 1,147 | 1,153 | +5 | +0.4 | 87,700 |
| 12/17 | 1,155 | 1,155 | 1,137 | 1,148 | -15 | -1.3 | 101,300 |
| 12/16 | 1,167 | 1,170 | 1,156 | 1,163 | -3 | -0.3 | 84,900 |
| 12/13 | 1,212 | 1,218 | 1,161 | 1,166 | -49 | -4.0 | 122,300 |
▶︎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
