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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,356 | 1,644 | 1,302 | 1,448 | +73 | +5.3 | 13,482,300 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,016 | 1,400 | 980 | 1,375 | +361 | +35.6 | 34,258,600 |
| 2022 | 853 | 1,042 | 730 | 1,014 | +160 | +18.7 | 25,541,000 |
| 2021 | 1,257 | 1,320 | 821 | 854 | -403 | -32.1 | 31,584,800 |
| 2020 | 1,142 | 1,324 | 766 | 1,257 | +77 | +6.5 | 24,873,300 |
| 2019 | 901 | 1,325 | 859 | 1,180 | +251 | +27.0 | 26,084,800 |
| 2018 | 1,880 | 1,999 | 824 | 929 | -922 | -49.8 | 35,031,200 |
| 2017 | 1,261 | 1,919 | 1,246 | 1,851 | +600 | +48.0 | 28,607,400 |
| 2016 | 1,087 | 1,349 | 905 | 1,251 | +159 | +14.6 | 12,181,000 |
| 2015 | 1,242 | 1,648 | 1,039 | 1,092 | -142 | -11.5 | 10,120,400 |
| 2014 | 1,246 | 1,517 | 1,061 | 1,234 | +13 | +1.1 | 9,378,200 |
| 2013 | 1,075 | 1,343 | 1,000 | 1,221 | +159 | +15.0 | 9,938,700 |
| 2012 | 1,099 | 1,218 | 852 | 1,062 | -33 | -3.0 | 7,373,900 |
| 2011 | 1,214 | 1,430 | 931 | 1,095 | -108 | -9.0 | 16,751,900 |
| 2010 | 1,108 | 1,545 | 971 | 1,203 | +91 | +8.2 | 29,944,900 |
| 2009 | 730 | 1,336 | 714 | 1,112 | +390 | +54.0 | 20,044,700 |
| 2008 | 1,379 | 1,390 | 640 | 722 | -663 | -47.9 | 26,703,000 |
| 2007 | 1,919 | 2,160 | 1,338 | 1,385 | -521 | -27.3 | 27,897,000 |
| 2006 | 2,190 | 2,810 | 1,810 | 1,906 | -234 | -10.9 | 30,205,900 |
| 2005 | 1,280 | 2,160 | 1,267 | 2,140 | +860 | +67.2 | 20,229,200 |
| 2004 | 1,272 | 2,050 | 1,137 | 1,280 | +23 | +1.8 | 19,298,600 |
| 2003 | 1,040 | 1,325 | 1,007 | 1,257 | +217 | +20.9 | 10,510,200 |
| 2002 | 852 | 1,355 | 825 | 1,040 | +220 | +26.8 | 8,852,000 |
| 2001 | 1,535 | 1,550 | 559 | 820 | -715 | -46.6 | 8,945,800 |
| 2000 | 1,500 | 2,240 | 1,260 | 1,535 | +85 | +5.9 | 11,170,200 |
| 1999 | 420 | 1,725 | 400 | 1,450 | +1,030 | +245.2 | 22,332,800 |
| 1998 | 725 | 840 | 390 | 420 | -345 | -45.1 | 2,489,600 |
| 1997 | 872 | 925 | 590 | 765 | -53 | -6.5 | 3,132,801 |
| 1996 | 950 | 1,318 | 795 | 818 | -132 | -13.9 | 7,788,466 |
| 1995 | 940 | 1,047 | 624 | 950 | -6 | -0.6 | 6,852,961 |
| 1994 | 994 | 994 | 915 | 956 | ー | ー | 5,239,920 |
▶︎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