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
1,457
円
(20:33)
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) | 1,089 (23/05/08) |
| 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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,455 | 1,456 | 1,441 | 1,448 | -4 | -0.3 | 68,700 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/6 | 1,564 | 1,593 | 1,559 | 1,583 | -5 | -0.3 | 93,100 |
| 3/5 | 1,548 | 1,593 | 1,536 | 1,588 | +45 | +2.9 | 104,700 |
| 3/4 | 1,569 | 1,569 | 1,537 | 1,543 | -23 | -1.5 | 117,100 |
| 3/1 | 1,553 | 1,566 | 1,539 | 1,566 | +27 | +1.8 | 103,900 |
| 2/29 | 1,535 | 1,551 | 1,520 | 1,539 | +4 | +0.3 | 128,200 |
| 2/28 | 1,570 | 1,574 | 1,535 | 1,535 | -25 | -1.6 | 110,500 |
| 2/27 | 1,554 | 1,580 | 1,554 | 1,560 | +14 | +0.9 | 123,600 |
| 2/26 | 1,555 | 1,578 | 1,546 | 1,546 | -6 | -0.4 | 146,700 |
| 2/22 | 1,557 | 1,565 | 1,544 | 1,552 | +22 | +1.4 | 118,100 |
| 2/21 | 1,545 | 1,555 | 1,527 | 1,530 | +5 | +0.3 | 115,100 |
| 2/20 | 1,532 | 1,537 | 1,517 | 1,525 | -10 | -0.7 | 136,100 |
| 2/19 | 1,540 | 1,544 | 1,515 | 1,535 | -11 | -0.7 | 112,500 |
| 2/16 | 1,542 | 1,571 | 1,540 | 1,546 | +20 | +1.3 | 127,700 |
| 2/15 | 1,521 | 1,537 | 1,507 | 1,526 | +11 | +0.7 | 141,600 |
| 2/14 | 1,515 | 1,521 | 1,503 | 1,515 | -14 | -0.9 | 93,600 |
| 2/13 | 1,498 | 1,533 | 1,495 | 1,529 | +59 | +4.0 | 183,000 |
| 2/9 | 1,467 | 1,490 | 1,460 | 1,470 | +3 | +0.2 | 82,400 |
| 2/8 | 1,462 | 1,469 | 1,439 | 1,467 | +5 | +0.3 | 106,000 |
| 2/7 | 1,460 | 1,475 | 1,449 | 1,462 | -13 | -0.9 | 95,500 |
| 2/6 | 1,468 | 1,479 | 1,460 | 1,475 | +7 | +0.5 | 77,600 |
| 2/5 | 1,484 | 1,497 | 1,461 | 1,468 | -23 | -1.5 | 121,800 |
| 2/2 | 1,483 | 1,497 | 1,468 | 1,491 | +23 | +1.6 | 94,800 |
▶︎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