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
取引時間外
(ー)
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 | 1,349 | 1,374 | -103 | -7.0 | 2,661,900 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/05 | 1,190 | 1,190 | 1,026 | 1,033 | -158 | -13.3 | 2,051,600 |
19/04 | 1,167 | 1,283 | 1,163 | 1,191 | +26 | +2.2 | 1,677,200 |
19/03 | 1,174 | 1,198 | 1,086 | 1,165 | -8 | -0.7 | 3,104,500 |
19/02 | 1,081 | 1,201 | 1,047 | 1,173 | +92 | +8.5 | 2,501,600 |
19/01 | 901 | 1,120 | 859 | 1,081 | +152 | +16.4 | 3,515,700 |
18/12 | 1,171 | 1,187 | 824 | 929 | -231 | -19.9 | 3,355,900 |
18/11 | 1,161 | 1,251 | 1,070 | 1,160 | 0 | 0.0 | 2,961,400 |
18/10 | 1,306 | 1,330 | 1,065 | 1,160 | -137 | -10.6 | 3,386,400 |
18/09 | 1,335 | 1,348 | 1,147 | 1,297 | -38 | -2.9 | 2,788,100 |
18/08 | 1,338 | 1,358 | 1,244 | 1,335 | +12 | +0.9 | 1,598,700 |
18/07 | 1,402 | 1,415 | 1,292 | 1,323 | -80 | -5.7 | 1,990,900 |
18/06 | 1,380 | 1,453 | 1,321 | 1,403 | +19 | +1.4 | 3,073,400 |
18/05 | 1,460 | 1,520 | 1,369 | 1,384 | -90 | -6.1 | 2,642,400 |
18/04 | 1,482 | 1,522 | 1,395 | 1,474 | -8 | -0.5 | 2,522,700 |
18/03 | 1,655 | 1,662 | 1,354 | 1,482 | -182 | -10.9 | 5,326,600 |
18/02 | 1,837 | 1,851 | 1,547 | 1,664 | -178 | -9.7 | 2,106,000 |
18/01 | 1,880 | 1,999 | 1,800 | 1,842 | -9 | -0.5 | 3,278,700 |
17/12 | 1,560 | 1,919 | 1,514 | 1,851 | +296 | +19.0 | 5,896,400 |
17/11 | 1,585 | 1,623 | 1,506 | 1,555 | -7 | -0.5 | 3,337,000 |
17/10 | 1,474 | 1,591 | 1,425 | 1,562 | +102 | +7.0 | 2,544,100 |
17/09 | 1,454 | 1,530 | 1,382 | 1,460 | -7 | -0.5 | 2,325,300 |
17/08 | 1,366 | 1,497 | 1,305 | 1,467 | +110 | +8.1 | 1,952,700 |
17/07 | 1,380 | 1,422 | 1,334 | 1,357 | -24 | -1.7 | 2,299,000 |
17/06 | 1,392 | 1,451 | 1,321 | 1,381 | +1 | +0.1 | 2,932,400 |
17/05 | 1,420 | 1,548 | 1,352 | 1,380 | -40 | -2.8 | 2,055,200 |
17/04 | 1,520 | 1,522 | 1,366 | 1,420 | -93 | -6.2 | 1,407,900 |
17/03 | 1,428 | 1,574 | 1,386 | 1,513 | +86 | +6.0 | 1,647,700 |
17/02 | 1,310 | 1,482 | 1,288 | 1,427 | +108 | +8.2 | 1,056,400 |
17/01 | 1,261 | 1,349 | 1,246 | 1,319 | +68 | +5.4 | 1,153,300 |
16/12 | 1,173 | 1,349 | 1,122 | 1,251 | +89 | +7.7 | 1,567,400 |
▶︎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