日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

コーセーアールイー(3246)の株価時系列情報

コーセーアールイー(3246)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 803 815 802 813 38,700
2024/03/27 787 804 787 803 49,200
2024/03/26 792 795 786 793 31,100
2024/03/25 797 807 791 791 58,000
2024/03/22 798 802 787 798 64,800
2024/03/21 790 803 790 798 53,100
2024/03/19 775 790 775 781 55,300
2024/03/18 796 807 771 774 163,400
2024/03/15 800 817 790 796 255,100
2024/03/14 866 874 863 871 83,200
2024/03/13 870 877 857 865 53,300
2024/03/12 864 875 851 870 45,000
2024/03/11 882 885 856 866 50,700
2024/03/08 877 891 877 885 45,000
2024/03/07 888 894 881 884 32,000
2024/03/06 876 893 875 889 41,500
2024/03/05 876 880 864 876 49,700
2024/03/04 883 892 877 878 57,700
2024/03/01 896 898 882 883 51,900
2024/02/29 898 899 891 895 32,400
2024/02/28 898 906 894 894 46,200
2024/02/27 881 899 881 899 37,100
2024/02/26 895 899 881 881 62,600
2024/02/22 900 903 888 893 39,800
2024/02/21 896 902 894 902 40,200
2024/02/20 909 915 894 894 46,400
2024/02/19 878 903 878 901 45,400
2024/02/16 869 884 863 878 41,100
2024/02/15 881 886 867 868 51,200
2024/02/14 889 894 879 880 67,600
2024/02/13 901 909 891 900 69,300
2024/02/09 900 910 886 888 71,100
2024/02/08 912 917 891 908 102,900
2024/02/07 936 937 913 913 125,700
2024/02/06 938 947 936 940 48,000
2024/02/05 965 965 939 939 108,800
2024/02/02 963 971 955 957 90,100
2024/02/01 992 992 947 952 194,300
2024/01/31 1,016 1,028 994 998 152,400
2024/01/30 1,036 1,049 1,024 1,025 361,000
2024/01/29 1,130 1,152 1,128 1,151 237,300
2024/01/26 1,120 1,134 1,116 1,126 166,900
2024/01/25 1,113 1,126 1,110 1,120 86,900
2024/01/24 1,107 1,126 1,106 1,121 114,900
2024/01/23 1,121 1,129 1,105 1,128 158,700
2024/01/22 1,108 1,125 1,099 1,125 165,300
2024/01/19 1,106 1,106 1,097 1,101 77,000
2024/01/18 1,087 1,101 1,086 1,101 64,700
2024/01/17 1,092 1,105 1,083 1,087 102,900
2024/01/16 1,096 1,096 1,080 1,088 110,000
2024/01/15 1,089 1,101 1,088 1,091 106,800
2024/01/12 1,107 1,114 1,084 1,088 119,900
2024/01/11 1,116 1,120 1,101 1,101 138,100
2024/01/10 1,125 1,130 1,110 1,110 121,700
2024/01/09 1,108 1,142 1,108 1,124 159,800
2024/01/05 1,088 1,110 1,080 1,096 113,600
2024/01/04 1,057 1,083 1,051 1,083 190,600
2023/12/29 1,035 1,057 1,030 1,057 84,300
2023/12/28 1,014 1,043 1,010 1,036 111,300
2023/12/27 998 1,010 989 1,008 66,300
2023/12/26 993 1,003 992 999 38,400
2023/12/25 1,028 1,028 992 992 72,600
2023/12/22 990 1,017 990 1,015 48,100
2023/12/21 978 993 972 990 45,300
2023/12/20 969 984 969 980 33,800
2023/12/19 950 966 950 962 27,400
2023/12/18 952 952 928 943 58,100
2023/12/15 965 976 946 953 42,600
2023/12/14 982 995 962 964 52,700
2023/12/13 955 975 945 969 68,900
2023/12/12 930 965 925 960 231,000
2023/12/11 1,055 1,069 1,040 1,055 106,400
2023/12/08 1,078 1,078 1,032 1,040 46,400
2023/12/07 1,090 1,090 1,075 1,078 20,000
2023/12/06 1,077 1,091 1,077 1,083 23,000
2023/12/05 1,109 1,124 1,081 1,081 55,900
2023/12/04 1,115 1,119 1,095 1,107 30,000
2023/12/01 1,070 1,115 1,065 1,104 46,800
2023/11/30 1,069 1,074 1,054 1,071 15,600
2023/11/29 1,066 1,086 1,066 1,074 30,800
2023/11/28 1,054 1,076 1,054 1,075 30,000
2023/11/27 1,054 1,055 1,046 1,048 10,200
2023/11/24 1,049 1,049 1,034 1,044 15,000
2023/11/22 1,053 1,059 1,042 1,047 16,800
2023/11/21 1,037 1,060 1,033 1,060 20,500
2023/11/20 1,053 1,055 1,031 1,034 22,200
2023/11/17 1,021 1,050 1,021 1,050 42,400
2023/11/16 1,003 1,020 1,000 1,020 23,500
2023/11/15 1,010 1,010 997 1,004 16,500
2023/11/14 1,011 1,011 993 1,004 13,200
2023/11/13 1,003 1,014 997 1,003 20,100
2023/11/10 999 1,006 984 1,006 21,200
2023/11/09 990 999 975 999 21,400
2023/11/08 1,019 1,019 984 989 24,800
2023/11/07 1,003 1,023 1,000 1,007 33,300
2023/11/06 1,020 1,024 956 1,001 85,900
2023/11/02 1,019 1,028 1,008 1,015 17,100
2023/11/01 1,023 1,023 1,004 1,009 28,100
2023/10/31 987 1,014 962 1,012 58,200
2023/10/30 985 989 957 957 91,300
2023/10/27 963 979 948 979 32,000
2023/10/26 957 959 945 948 20,300
2023/10/25 960 967 948 962 23,300
2023/10/24 940 951 922 945 29,300
2023/10/23 952 962 938 940 22,400
2023/10/20 955 963 949 963 18,200
2023/10/19 961 976 956 958 23,100
2023/10/18 949 972 949 972 20,200
2023/10/17 941 967 940 947 26,300
2023/10/16 962 975 939 939 30,900
2023/10/13 973 980 963 973 29,800
2023/10/12 984 992 973 978 20,600
2023/10/11 1,006 1,006 983 984 27,700
2023/10/10 979 1,006 977 995 30,500
2023/10/06 968 979 953 971 26,500
2023/10/05 922 958 922 954 35,400
2023/10/04 940 964 920 920 54,300
2023/10/03 998 998 968 970 72,600
2023/10/02 1,006 1,041 1,006 1,018 47,600
2023/09/29 1,070 1,086 1,008 1,023 85,300
2023/09/28 1,057 1,067 1,041 1,063 60,100
2023/09/27 1,008 1,064 1,008 1,058 91,600
2023/09/26 999 1,016 993 1,008 51,200
2023/09/25 1,007 1,007 992 1,001 37,000
2023/09/22 970 1,006 970 1,006 85,000
2023/09/21 956 984 956 975 54,600
2023/09/20 964 975 952 956 42,900
2023/09/19 960 969 943 967 112,700
2023/09/15 959 970 947 958 78,100
2023/09/14 929 980 915 967 186,200
2023/09/13 914 950 909 929 208,100
2023/09/12 987 987 911 927 906,100
2023/09/11 846 854 823 837 71,500
2023/09/08 840 848 839 845 35,300
2023/09/07 837 840 836 839 15,600
2023/09/06 836 840 836 838 11,700
2023/09/05 838 840 835 840 17,600
2023/09/04 835 836 832 836 15,100
2023/09/01 828 833 821 833 12,400
2023/08/31 827 832 825 828 10,500
2023/08/30 835 835 828 828 17,100
2023/08/29 836 836 831 835 11,000
2023/08/28 831 834 827 833 13,700
2023/08/25 826 830 818 829 11,400
2023/08/24 825 829 823 823 11,200
2023/08/23 819 825 817 824 17,700
2023/08/22 806 820 806 820 20,900
2023/08/21 804 810 804 808 5,600
2023/08/18 809 811 802 802 16,400
2023/08/17 808 812 805 810 8,900
2023/08/16 809 811 805 808 10,000
2023/08/15 809 814 804 811 14,900
2023/08/14 803 808 803 808 12,400
2023/08/10 806 808 801 805 10,700
2023/08/09 812 812 802 804 6,700
2023/08/08 809 816 806 812 26,300
2023/08/07 795 809 792 809 48,700
2023/08/04 790 796 787 795 17,800
2023/08/03 794 794 782 784 21,200
2023/08/02 802 802 792 792 13,100
2023/08/01 799 801 794 794 19,600
2023/07/31 788 803 788 794 22,200
2023/07/28 797 797 777 782 99,300
2023/07/27 798 803 792 794 27,000
2023/07/26 800 806 799 801 16,500
2023/07/25 800 805 798 800 19,000
2023/07/24 806 809 797 799 20,700
2023/07/21 803 804 795 800 10,300
2023/07/20 795 803 791 803 18,800
2023/07/19 789 794 789 791 6,800
2023/07/18 777 789 777 789 16,600
2023/07/14 789 789 774 776 16,300
2023/07/13 781 784 776 780 20,000
2023/07/12 800 800 781 781 21,300
2023/07/11 802 802 788 788 21,400
2023/07/10 796 802 794 796 18,900
2023/07/07 798 806 791 800 22,000
2023/07/06 803 813 792 796 39,200
2023/07/05 797 806 793 803 22,400
2023/07/04 798 800 793 798 17,300
2023/07/03 785 798 785 795 26,200
2023/06/30 790 790 784 784 17,600
2023/06/29 790 790 784 788 17,300
2023/06/28 783 792 783 786 28,000
2023/06/27 779 782 769 781 41,500
2023/06/26 767 777 765 775 29,900
2023/06/23 766 771 758 760 25,100
2023/06/22 762 772 762 762 28,900
2023/06/21 758 762 755 761 16,000
2023/06/20 755 758 750 758 26,100
2023/06/19 767 768 750 756 47,400
2023/06/16 773 776 766 767 25,800
2023/06/15 773 776 770 773 14,500
2023/06/14 773 774 768 769 19,500
2023/06/13 782 788 765 766 36,000
2023/06/12 778 782 776 782 37,900
2023/06/09 793 806 766 788 299,300
2023/06/08 760 760 740 751 40,100
2023/06/07 757 761 750 755 23,900
2023/06/06 754 756 751 755 8,700

このページの先頭へ