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
1,425.5
円
(22:19)
株価は20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) | 1,051 (23/04/27) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/03/22) | 1,302 (24/01/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,457 | 1,459 | 1,416 | 1,423 | -50 | -3.4 | 195,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,469 | 1,479 | 1,447 | 1,473 | -17 | -1.1 | 160,500 |
| 4/17 | 1,510 | 1,538 | 1,490 | 1,490 | +3 | +0.2 | 208,600 |
| 4/16 | 1,474 | 1,499 | 1,466 | 1,487 | +13 | +0.9 | 141,600 |
| 4/15 | 1,450 | 1,475 | 1,443 | 1,474 | +20 | +1.4 | 142,300 |
| 4/12 | 1,460 | 1,471 | 1,452 | 1,454 | -5 | -0.3 | 175,800 |
| 4/11 | 1,447 | 1,464 | 1,440 | 1,459 | -17 | -1.2 | 201,800 |
| 4/10 | 1,463 | 1,493 | 1,463 | 1,476 | +6 | +0.4 | 138,300 |
| 4/9 | 1,464 | 1,476 | 1,456 | 1,470 | +6 | +0.4 | 87,400 |
| 4/8 | 1,471 | 1,471 | 1,437 | 1,464 | 0 | 0.0 | 237,200 |
| 4/5 | 1,491 | 1,491 | 1,457 | 1,464 | -54 | -3.6 | 290,500 |
| 4/4 | 1,523 | 1,535 | 1,506 | 1,518 | +1 | +0.1 | 200,800 |
| 4/3 | 1,487 | 1,534 | 1,484 | 1,517 | +22 | +1.5 | 171,900 |
| 4/2 | 1,508 | 1,511 | 1,483 | 1,495 | -12 | -0.8 | 164,700 |
| 4/1 | 1,518 | 1,535 | 1,504 | 1,507 | -8 | -0.5 | 167,000 |
| 3/29 | 1,519 | 1,522 | 1,506 | 1,515 | +8 | +0.5 | 86,800 |
| 3/28 | 1,515 | 1,526 | 1,505 | 1,507 | -9 | -0.6 | 92,600 |
| 3/27 | 1,523 | 1,543 | 1,514 | 1,516 | -2 | -0.1 | 171,000 |
| 3/26 | 1,510 | 1,522 | 1,497 | 1,518 | +6 | +0.4 | 220,200 |
| 3/25 | 1,543 | 1,553 | 1,508 | 1,512 | -52 | -3.3 | 310,200 |
| 3/22 | 1,644 | 1,644 | 1,537 | 1,564 | -60 | -3.7 | 689,300 |
| 3/21 | 1,620 | 1,635 | 1,608 | 1,624 | +25 | +1.6 | 290,200 |
| 3/19 | 1,574 | 1,613 | 1,568 | 1,599 | +50 | +3.2 | 252,400 |
| 3/18 | 1,535 | 1,554 | 1,535 | 1,549 | +21 | +1.4 | 108,300 |
| 3/15 | 1,522 | 1,535 | 1,510 | 1,528 | +6 | +0.4 | 126,200 |
| 3/14 | 1,510 | 1,524 | 1,500 | 1,522 | +12 | +0.8 | 76,900 |
| 3/13 | 1,554 | 1,554 | 1,501 | 1,510 | -17 | -1.1 | 58,100 |
| 3/12 | 1,513 | 1,527 | 1,493 | 1,527 | -2 | -0.1 | 75,600 |
| 3/11 | 1,557 | 1,569 | 1,510 | 1,529 | -50 | -3.2 | 123,800 |
| 3/8 | 1,545 | 1,586 | 1,533 | 1,579 | +22 | +1.4 | 86,600 |
| 3/7 | 1,589 | 1,593 | 1,555 | 1,557 | -26 | -1.6 | 67,900 |
▶︎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