！決算発表予定日 2024/12/20
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
ー
円
(ー)
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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,644 (24/03/22) | 1,015 (24/09/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/11 | 1,207 | 1,213 | 1,199 | 1,213 | +19 | +1.6 | 246,300 |
週次信用残
| 日付 | 終値 | 前週比率 | 売買単価 | 売買高(株) | 売り残(株) | 買い残(株) | 信用倍率 |
|---|---|---|---|---|---|---|---|
| 12/6 | 1,194 | +1.4 | 1,202 | 399,500 | 26,400 | 75,500 | 2.86 |
| 11/29 | 1,178 | -1.6 | 1,183 | 419,600 | 28,000 | 78,600 | 2.81 |
| 11/22 | 1,197 | -2.9 | 1,203 | 748,200 | 30,400 | 76,100 | 2.50 |
| 11/15 | 1,233 | -1.1 | 1,241 | 581,300 | 56,900 | 80,000 | 1.41 |
| 11/8 | 1,247 | +1.2 | 1,247 | 405,900 | 35,800 | 73,200 | 2.04 |
| 11/1 | 1,232 | +2.6 | 1,228 | 826,200 | 31,900 | 75,500 | 2.37 |
| 10/25 | 1,201 | +0.3 | 1,204 | 541,800 | 26,900 | 121,100 | 4.50 |
| 10/18 | 1,197 | +1.9 | 1,192 | 309,000 | 27,200 | 128,900 | 4.74 |
| 10/11 | 1,175 | +2.1 | 1,164 | 548,800 | 26,300 | 130,200 | 4.95 |
| 10/4 | 1,151 | -3.0 | 1,156 | 715,500 | 27,800 | 146,100 | 5.26 |
| 9/27 | 1,187 | +9.1 | 1,153 | 696,900 | 30,400 | 99,100 | 3.26 |
| 9/20 | 1,088 | -7.0 | 1,072 | 1,291,800 | 29,000 | 116,900 | 4.03 |
| 9/13 | 1,170 | -0.6 | 1,164 | 341,800 | 24,300 | 100,200 | 4.12 |
| 9/6 | 1,177 | -3.9 | 1,199 | 298,500 | 27,100 | 100,200 | 3.70 |
| 8/30 | 1,225 | +1.2 | 1,218 | 275,000 | 28,600 | 101,400 | 3.55 |
| 8/23 | 1,210 | +1.3 | 1,197 | 311,500 | 30,500 | 154,400 | 5.06 |
| 8/16 | 1,195 | +7.0 | 1,162 | 313,100 | 29,600 | 158,300 | 5.35 |
| 8/9 | 1,117 | -2.2 | 1,101 | 586,800 | 29,500 | 157,100 | 5.33 |
| 8/2 | 1,142 | -4.6 | 1,194 | 463,900 | 26,600 | 189,100 | 7.11 |
| 7/26 | 1,197 | -5.2 | 1,226 | 410,700 | 25,600 | 199,300 | 7.79 |
| 7/19 | 1,263 | -1.0 | 1,278 | 483,000 | 25,000 | 207,000 | 8.28 |
| 7/12 | 1,276 | +2.8 | 1,242 | 590,400 | 26,400 | 200,100 | 7.58 |
| 7/5 | 1,241 | -0.8 | 1,261 | 405,300 | 24,900 | 208,600 | 8.38 |
| 6/28 | 1,251 | -1.4 | 1,254 | 644,100 | 28,300 | 216,500 | 7.65 |
| 6/21 | 1,269 | -6.7 | 1,325 | 2,404,700 | 25,400 | 224,900 | 8.85 |
| 6/14 | 1,360 | +2.4 | 1,340 | 539,200 | 18,300 | 212,200 | 11.60 |
| 6/7 | 1,328 | -3.4 | 1,344 | 537,400 | 18,100 | 202,000 | 11.16 |
| 5/31 | 1,374 | -3.7 | 1,389 | 568,000 | 18,600 | 194,000 | 10.43 |
| 5/24 | 1,427 | +0.1 | 1,426 | 417,600 | 21,700 | 207,800 | 9.58 |
| 5/17 | 1,426 | -1.9 | 1,454 | 909,900 | 27,700 | 211,900 | 7.65 |
▶︎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
