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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,462 | 1,488 | 1,404 | 1,448 | -9 | -0.6 | 507,200 |
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 |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,457 | +2.4 | 1,445 | 519,900 | 24,600 | 241,100 | 9.80 |
| 4/19 | 1,423 | -2.1 | 1,472 | 848,000 | 21,800 | 238,700 | 10.95 |
| 4/12 | 1,454 | -0.7 | 1,461 | 840,500 | 20,500 | 222,100 | 10.83 |
| 4/5 | 1,464 | -3.4 | 1,501 | 994,900 | 20,300 | 221,700 | 10.92 |
| 3/29 | 1,515 | -3.1 | 1,519 | 880,800 | 17,200 | 258,500 | 15.03 |
| 3/22 | 1,564 | +2.4 | 1,593 | 1,340,200 | 30,000 | 281,500 | 9.38 |
| 3/15 | 1,528 | -3.2 | 1,520 | 460,600 | 25,300 | 171,700 | 6.79 |
| 3/8 | 1,579 | +0.8 | 1,566 | 469,400 | 19,800 | 158,700 | 8.02 |
| 3/1 | 1,566 | +0.9 | 1,553 | 612,900 | 20,000 | 163,100 | 8.16 |
| 2/22 | 1,552 | +0.4 | 1,536 | 481,800 | 20,700 | 174,200 | 8.42 |
| 2/16 | 1,546 | +5.2 | 1,525 | 545,900 | 20,100 | 183,100 | 9.11 |
| 2/9 | 1,470 | -1.4 | 1,467 | 483,300 | 19,800 | 180,400 | 9.11 |
| 2/2 | 1,491 | +2.5 | 1,487 | 1,046,700 | 20,200 | 187,000 | 9.26 |
| 1/26 | 1,454 | -0.8 | 1,491 | 1,202,500 | 21,800 | 185,800 | 8.52 |
| 1/19 | 1,465 | +10.2 | 1,401 | 1,151,800 | 23,300 | 183,200 | 7.86 |
| 1/12 | 1,330 | +2.1 | 1,341 | 651,700 | 19,200 | 146,700 | 7.64 |
| 1/5 | 1,303 | -5.2 | 1,330 | 444,200 | ー | ー | ー |
| 12/29 | 1,375 | +2.5 | 1,363 | 1,122,900 | 24,900 | 178,800 | 7.18 |
| 12/22 | 1,342 | +5.3 | 1,293 | 3,370,900 | 25,400 | 264,800 | 10.43 |
| 12/15 | 1,275 | +5.1 | 1,246 | 754,200 | 19,100 | 259,100 | 13.57 |
| 12/8 | 1,213 | -3.0 | 1,234 | 597,200 | 17,300 | 258,400 | 14.94 |
| 12/1 | 1,251 | +4.2 | 1,247 | 858,300 | 26,500 | 262,200 | 9.89 |
| 11/24 | 1,201 | +1.4 | 1,185 | 491,100 | 18,600 | 250,700 | 13.48 |
| 11/17 | 1,185 | -2.1 | 1,196 | 1,308,900 | 19,500 | 253,600 | 13.01 |
| 11/10 | 1,210 | +7.9 | 1,175 | 777,600 | 16,500 | 257,800 | 15.62 |
| 11/2 | 1,121 | -2.2 | 1,120 | 370,600 | 16,300 | 217,400 | 13.34 |
| 10/27 | 1,146 | -0.8 | 1,140 | 434,400 | 17,000 | 218,400 | 12.85 |
| 10/20 | 1,155 | -1.9 | 1,157 | 513,600 | 18,200 | 214,600 | 11.79 |
| 10/13 | 1,177 | +1.0 | 1,182 | 335,700 | 17,400 | 252,400 | 14.51 |
| 10/6 | 1,165 | -6.4 | 1,168 | 936,300 | 16,100 | 251,100 | 15.60 |
▶︎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