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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 1,468 | 1,484 | 1,403 | 1,426 | -28 | -1.9 | 1,051,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,235 | 1,284 | 1,179 | 1,245 | +16 | +1.3 | 1,057,100 |
| 9/22 | 1,314 | 1,400 | 1,219 | 1,229 | -76 | -5.8 | 1,972,700 |
| 9/15 | 1,294 | 1,308 | 1,266 | 1,305 | +21 | +1.6 | 541,900 |
| 9/8 | 1,310 | 1,345 | 1,278 | 1,284 | -24 | -1.8 | 314,300 |
| 9/1 | 1,260 | 1,309 | 1,255 | 1,308 | +62 | +5.0 | 300,800 |
| 8/25 | 1,239 | 1,266 | 1,223 | 1,246 | +6 | +0.5 | 240,300 |
| 8/18 | 1,292 | 1,320 | 1,232 | 1,240 | -47 | -3.7 | 409,100 |
| 8/10 | 1,235 | 1,287 | 1,235 | 1,287 | +46 | +3.7 | 342,700 |
| 8/4 | 1,240 | 1,288 | 1,193 | 1,241 | +15 | +1.2 | 520,300 |
| 7/28 | 1,229 | 1,251 | 1,203 | 1,226 | +9 | +0.7 | 402,700 |
| 7/21 | 1,221 | 1,265 | 1,216 | 1,217 | +6 | +0.5 | 297,900 |
| 7/14 | 1,229 | 1,245 | 1,196 | 1,211 | -12 | -1.0 | 409,300 |
| 7/7 | 1,255 | 1,262 | 1,212 | 1,223 | -28 | -2.2 | 767,000 |
| 6/30 | 1,285 | 1,307 | 1,234 | 1,251 | -14 | -1.1 | 838,900 |
| 6/23 | 1,254 | 1,395 | 1,223 | 1,265 | +18 | +1.4 | 3,092,400 |
| 6/16 | 1,175 | 1,260 | 1,174 | 1,247 | +91 | +7.9 | 852,300 |
| 6/9 | 1,140 | 1,163 | 1,132 | 1,156 | +28 | +2.5 | 427,500 |
| 6/2 | 1,143 | 1,154 | 1,100 | 1,128 | -13 | -1.1 | 323,700 |
| 5/26 | 1,159 | 1,169 | 1,126 | 1,141 | -7 | -0.6 | 368,400 |
| 5/19 | 1,133 | 1,151 | 1,094 | 1,148 | +18 | +1.6 | 601,300 |
| 5/12 | 1,089 | 1,134 | 1,089 | 1,130 | +41 | +3.8 | 309,600 |
| 5/2 | 1,092 | 1,104 | 1,085 | 1,089 | +4 | +0.4 | 100,800 |
| 4/28 | 1,075 | 1,100 | 1,051 | 1,085 | +11 | +1.0 | 372,800 |
| 4/21 | 1,092 | 1,096 | 1,063 | 1,074 | +1 | +0.1 | 281,000 |
| 4/14 | 1,055 | 1,086 | 1,055 | 1,073 | +22 | +2.1 | 343,600 |
| 4/7 | 1,149 | 1,153 | 1,043 | 1,051 | -86 | -7.6 | 480,200 |
| 3/31 | 1,129 | 1,150 | 1,097 | 1,137 | +14 | +1.3 | 458,200 |
| 3/24 | 1,122 | 1,145 | 1,062 | 1,123 | +1 | +0.1 | 815,800 |
▶︎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