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 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,429 | 1,468 | 1,423 | 1,457 | +34 | +2.4 | 519,900 |
| 4/19 | 1,450 | 1,538 | 1,416 | 1,423 | -31 | -2.1 | 848,000 |
| 4/12 | 1,471 | 1,493 | 1,437 | 1,454 | -10 | -0.7 | 840,500 |
| 4/5 | 1,518 | 1,535 | 1,457 | 1,464 | -51 | -3.4 | 994,900 |
| 3/29 | 1,543 | 1,553 | 1,497 | 1,515 | -49 | -3.1 | 880,800 |
| 3/22 | 1,535 | 1,644 | 1,535 | 1,564 | +36 | +2.4 | 1,340,200 |
| 3/15 | 1,557 | 1,569 | 1,493 | 1,528 | -51 | -3.2 | 460,600 |
| 3/8 | 1,569 | 1,593 | 1,533 | 1,579 | +13 | +0.8 | 469,400 |
| 3/1 | 1,555 | 1,580 | 1,520 | 1,566 | +14 | +0.9 | 612,900 |
| 2/22 | 1,540 | 1,565 | 1,515 | 1,552 | +6 | +0.4 | 481,800 |
| 2/16 | 1,498 | 1,571 | 1,495 | 1,546 | +76 | +5.2 | 545,900 |
| 2/9 | 1,484 | 1,497 | 1,439 | 1,470 | -21 | -1.4 | 483,300 |
| 2/2 | 1,454 | 1,511 | 1,453 | 1,491 | +37 | +2.5 | 1,046,700 |
| 1/26 | 1,473 | 1,523 | 1,454 | 1,454 | -11 | -0.8 | 1,202,500 |
| 1/19 | 1,331 | 1,470 | 1,331 | 1,465 | +135 | +10.2 | 1,151,800 |
| 1/12 | 1,340 | 1,369 | 1,320 | 1,330 | +27 | +2.1 | 651,700 |
| 1/5 | 1,356 | 1,361 | 1,302 | 1,303 | -72 | -5.2 | 444,200 |
| 12/29 | 1,366 | 1,390 | 1,339 | 1,375 | +33 | +2.5 | 1,122,900 |
| 12/22 | 1,285 | 1,355 | 1,222 | 1,342 | +67 | +5.3 | 3,370,900 |
| 12/15 | 1,227 | 1,280 | 1,213 | 1,275 | +62 | +5.1 | 754,200 |
| 12/8 | 1,252 | 1,268 | 1,206 | 1,213 | -38 | -3.0 | 597,200 |
| 12/1 | 1,256 | 1,271 | 1,226 | 1,251 | +50 | +4.2 | 858,300 |
| 11/24 | 1,180 | 1,214 | 1,161 | 1,201 | +16 | +1.4 | 491,100 |
| 11/17 | 1,220 | 1,221 | 1,164 | 1,185 | -25 | -2.1 | 1,308,900 |
| 11/10 | 1,137 | 1,222 | 1,125 | 1,210 | +89 | +7.9 | 777,600 |
| 11/2 | 1,134 | 1,142 | 1,096 | 1,121 | -25 | -2.2 | 370,600 |
| 10/27 | 1,150 | 1,166 | 1,115 | 1,146 | -9 | -0.8 | 434,400 |
| 10/20 | 1,160 | 1,182 | 1,142 | 1,155 | -22 | -1.9 | 513,600 |
| 10/13 | 1,184 | 1,200 | 1,164 | 1,177 | +12 | +1.0 | 335,700 |
| 10/6 | 1,260 | 1,262 | 1,127 | 1,165 | -80 | -6.4 | 936,300 |
▶︎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