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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,431 | 1,465 | 1,404 | 1,448 | -29 | -2.0 | 397,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,518 | 1,538 | 1,416 | 1,477 | -38 | -2.5 | 3,313,300 |
| 24/03 | 1,553 | 1,644 | 1,493 | 1,515 | -24 | -1.6 | 3,254,900 |
| 24/02 | 1,488 | 1,580 | 1,439 | 1,539 | +45 | +3.0 | 2,216,100 |
| 24/01 | 1,356 | 1,523 | 1,302 | 1,494 | +119 | +8.7 | 4,300,800 |
| 23/12 | 1,257 | 1,390 | 1,206 | 1,375 | +111 | +8.8 | 5,976,700 |
| 23/11 | 1,130 | 1,271 | 1,117 | 1,264 | +148 | +13.3 | 3,484,800 |
| 23/10 | 1,260 | 1,262 | 1,096 | 1,116 | -129 | -10.4 | 2,410,200 |
| 23/09 | 1,297 | 1,400 | 1,179 | 1,245 | -52 | -4.0 | 3,953,200 |
| 23/08 | 1,231 | 1,320 | 1,193 | 1,297 | +72 | +5.9 | 1,685,100 |
| 23/07 | 1,255 | 1,265 | 1,196 | 1,225 | -26 | -2.1 | 1,937,800 |
| 23/06 | 1,104 | 1,395 | 1,100 | 1,251 | +146 | +13.2 | 5,325,000 |
| 23/05 | 1,092 | 1,169 | 1,085 | 1,105 | +20 | +1.8 | 1,589,900 |
| 23/04 | 1,149 | 1,153 | 1,043 | 1,085 | -52 | -4.6 | 1,477,600 |
| 23/03 | 1,125 | 1,159 | 1,062 | 1,137 | +9 | +0.8 | 2,365,400 |
| 23/02 | 1,100 | 1,144 | 1,061 | 1,128 | +20 | +1.8 | 1,441,100 |
| 23/01 | 1,016 | 1,114 | 980 | 1,108 | +94 | +9.3 | 2,611,800 |
| 22/12 | 849 | 1,042 | 814 | 1,014 | +163 | +19.2 | 6,588,200 |
| 22/11 | 857 | 898 | 828 | 851 | -2 | -0.2 | 1,695,200 |
| 22/10 | 822 | 856 | 794 | 853 | +33 | +4.0 | 1,628,400 |
| 22/09 | 879 | 944 | 815 | 820 | -62 | -7.0 | 2,404,600 |
| 22/08 | 868 | 908 | 836 | 882 | +15 | +1.7 | 955,800 |
| 22/07 | 828 | 886 | 811 | 867 | +49 | +6.0 | 1,104,300 |
| 22/06 | 765 | 864 | 757 | 818 | +53 | +6.9 | 2,434,200 |
| 22/05 | 761 | 793 | 730 | 765 | +7 | +0.9 | 1,753,600 |
| 22/04 | 810 | 813 | 731 | 758 | -47 | -5.8 | 1,395,000 |
| 22/03 | 833 | 840 | 766 | 805 | -21 | -2.5 | 1,782,100 |
| 22/02 | 823 | 836 | 786 | 826 | +8 | +1.0 | 1,394,600 |
| 22/01 | 853 | 871 | 786 | 818 | -36 | -4.2 | 2,405,000 |
| 21/12 | 901 | 957 | 821 | 854 | -44 | -4.9 | 2,391,100 |
| 21/11 | 936 | 964 | 898 | 898 | -28 | -3.0 | 1,880,600 |
▶︎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