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
1,426
円
(20:38)
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) | 1,096 (23/10/31) |
| 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 | 1,484 | 1,403 | 1,426 | -51 | -3.5 | 1,713,300 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 956 | 964 | 884 | 926 | -29 | -3.0 | 2,253,300 |
| 21/09 | 1,026 | 1,142 | 955 | 955 | -70 | -6.8 | 3,207,200 |
| 21/08 | 1,023 | 1,046 | 976 | 1,025 | +10 | +1.0 | 1,033,800 |
| 21/07 | 1,052 | 1,062 | 970 | 1,015 | -36 | -3.4 | 1,660,500 |
| 21/06 | 1,091 | 1,162 | 1,046 | 1,051 | -32 | -3.0 | 3,655,000 |
| 21/05 | 1,065 | 1,094 | 991 | 1,083 | +21 | +2.0 | 3,220,900 |
| 21/04 | 1,104 | 1,132 | 1,049 | 1,062 | -32 | -2.9 | 3,375,100 |
| 21/03 | 1,096 | 1,168 | 1,026 | 1,094 | +19 | +1.8 | 4,483,300 |
| 21/02 | 1,139 | 1,235 | 1,075 | 1,075 | -56 | -5.0 | 1,727,100 |
| 21/01 | 1,257 | 1,320 | 1,131 | 1,131 | -126 | -10.0 | 2,696,900 |
| 20/12 | 1,109 | 1,324 | 1,084 | 1,257 | +152 | +13.8 | 4,074,000 |
| 20/11 | 995 | 1,147 | 995 | 1,105 | +110 | +11.1 | 1,984,500 |
| 20/10 | 1,062 | 1,081 | 986 | 995 | -79 | -7.4 | 1,819,500 |
| 20/09 | 861 | 1,135 | 835 | 1,074 | +208 | +24.0 | 4,183,800 |
| 20/08 | 818 | 906 | 816 | 866 | +54 | +6.7 | 1,273,500 |
| 20/07 | 945 | 945 | 806 | 812 | -125 | -13.3 | 1,343,100 |
| 20/06 | 929 | 992 | 874 | 937 | +3 | +0.3 | 1,526,900 |
| 20/05 | 897 | 954 | 845 | 934 | +31 | +3.4 | 1,990,100 |
| 20/04 | 976 | 996 | 868 | 903 | -84 | -8.5 | 1,660,100 |
| 20/03 | 986 | 1,075 | 766 | 987 | -16 | -1.6 | 2,299,100 |
| 20/02 | 1,105 | 1,198 | 998 | 1,003 | -139 | -12.2 | 898,800 |
| 20/01 | 1,142 | 1,315 | 1,117 | 1,142 | -38 | -3.2 | 1,819,900 |
| 19/12 | 1,224 | 1,325 | 1,152 | 1,180 | -45 | -3.7 | 1,693,800 |
| 19/11 | 1,185 | 1,295 | 1,165 | 1,225 | +30 | +2.5 | 1,456,100 |
| 19/10 | 1,025 | 1,236 | 1,025 | 1,195 | +170 | +16.6 | 1,227,800 |
| 19/09 | 1,010 | 1,122 | 991 | 1,025 | +11 | +1.1 | 1,702,400 |
| 19/08 | 1,073 | 1,092 | 966 | 1,014 | -72 | -6.6 | 1,280,000 |
| 19/07 | 1,159 | 1,166 | 1,049 | 1,086 | -63 | -5.5 | 3,233,200 |
| 19/06 | 1,017 | 1,155 | 980 | 1,149 | +116 | +11.2 | 2,640,900 |
| 19/05 | 1,190 | 1,190 | 1,026 | 1,033 | -158 | -13.3 | 2,051,600 |
▶︎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