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

コーセル(6905)の株価時系列情報

コーセル(6905)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
2016/12/30 1,260 1,263 1,243 1,251 41,200
2016/12/29 1,290 1,293 1,248 1,260 52,900
2016/12/28 1,294 1,301 1,285 1,287 38,200
2016/12/27 1,306 1,311 1,280 1,288 20,900
2016/12/26 1,291 1,312 1,281 1,306 21,700
2016/12/22 1,310 1,319 1,276 1,279 57,400
2016/12/21 1,297 1,342 1,293 1,310 85,200
2016/12/20 1,319 1,334 1,294 1,297 99,300
2016/12/19 1,316 1,349 1,310 1,313 121,400
2016/12/16 1,268 1,349 1,262 1,316 429,300
2016/12/15 1,233 1,250 1,224 1,242 58,400
2016/12/14 1,231 1,258 1,208 1,235 42,600
2016/12/13 1,240 1,260 1,217 1,260 78,200
2016/12/12 1,221 1,241 1,205 1,239 41,000
2016/12/09 1,174 1,204 1,172 1,202 87,700
2016/12/08 1,180 1,183 1,162 1,174 46,200
2016/12/07 1,150 1,167 1,150 1,157 29,500
2016/12/06 1,150 1,154 1,141 1,144 41,200
2016/12/05 1,129 1,149 1,123 1,141 52,400
2016/12/02 1,147 1,147 1,122 1,137 53,700
2016/12/01 1,173 1,174 1,127 1,133 69,000
2016/11/30 1,179 1,179 1,159 1,162 53,000
2016/11/29 1,181 1,211 1,180 1,187 18,700
2016/11/28 1,188 1,201 1,172 1,196 25,800
2016/11/25 1,183 1,195 1,183 1,190 27,100
2016/11/24 1,200 1,200 1,179 1,183 16,500
2016/11/22 1,199 1,212 1,177 1,183 40,100
2016/11/21 1,217 1,232 1,187 1,193 45,100
2016/11/18 1,211 1,226 1,196 1,217 42,600
2016/11/17 1,215 1,227 1,206 1,213 28,700
2016/11/16 1,236 1,241 1,220 1,234 40,800
2016/11/15 1,233 1,263 1,220 1,234 49,100
2016/11/14 1,231 1,240 1,207 1,231 31,100
2016/11/11 1,213 1,222 1,192 1,211 30,300
2016/11/10 1,212 1,219 1,167 1,207 40,000
2016/11/09 1,205 1,215 1,124 1,124 54,800
2016/11/08 1,200 1,206 1,191 1,193 16,800
2016/11/07 1,200 1,220 1,199 1,205 21,600
2016/11/04 1,201 1,201 1,173 1,192 26,100
2016/11/02 1,230 1,234 1,218 1,221 26,900
2016/11/01 1,245 1,263 1,241 1,254 27,800
2016/10/31 1,267 1,270 1,248 1,255 23,800
2016/10/28 1,262 1,274 1,253 1,267 40,300
2016/10/27 1,252 1,260 1,229 1,251 27,800
2016/10/26 1,256 1,261 1,233 1,251 31,600
2016/10/25 1,260 1,271 1,257 1,264 31,600
2016/10/24 1,260 1,265 1,247 1,260 23,700
2016/10/21 1,266 1,278 1,255 1,273 21,100
2016/10/20 1,269 1,291 1,250 1,268 45,200
2016/10/19 1,308 1,311 1,268 1,273 37,100
2016/10/18 1,274 1,310 1,272 1,308 32,800
2016/10/17 1,246 1,279 1,246 1,272 35,300
2016/10/14 1,252 1,264 1,245 1,257 19,900
2016/10/13 1,241 1,260 1,233 1,252 21,400
2016/10/12 1,262 1,293 1,236 1,240 34,000
2016/10/11 1,290 1,309 1,278 1,280 19,100
2016/10/07 1,296 1,299 1,271 1,290 12,600
2016/10/06 1,300 1,300 1,288 1,292 30,400
2016/10/05 1,284 1,300 1,284 1,300 42,400
2016/10/04 1,250 1,289 1,217 1,280 48,000
2016/10/03 1,237 1,247 1,237 1,246 15,200
2016/09/30 1,244 1,244 1,210 1,218 22,700
2016/09/29 1,230 1,250 1,224 1,250 52,900
2016/09/28 1,210 1,226 1,194 1,226 24,000
2016/09/27 1,184 1,213 1,172 1,213 52,500
2016/09/26 1,192 1,192 1,175 1,184 15,300
2016/09/23 1,200 1,215 1,184 1,201 54,900
2016/09/21 1,166 1,200 1,139 1,200 44,600
2016/09/20 1,170 1,188 1,143 1,168 47,100
2016/09/16 1,178 1,216 1,168 1,191 39,200
2016/09/15 1,188 1,192 1,174 1,183 19,100
2016/09/14 1,147 1,195 1,147 1,188 37,300
2016/09/13 1,154 1,170 1,137 1,150 25,200
2016/09/12 1,131 1,166 1,125 1,157 31,300
2016/09/09 1,140 1,178 1,119 1,142 69,900
2016/09/08 1,091 1,106 1,090 1,102 18,600
2016/09/07 1,087 1,097 1,073 1,094 22,700
2016/09/06 1,084 1,100 1,067 1,094 30,400
2016/09/05 1,072 1,090 1,066 1,070 15,800
2016/09/02 1,065 1,076 1,062 1,072 16,200
2016/09/01 1,075 1,082 1,059 1,072 14,500
2016/08/31 1,057 1,083 1,057 1,080 26,300
2016/08/30 1,045 1,066 1,045 1,054 7,000
2016/08/29 1,052 1,054 1,032 1,050 22,100
2016/08/26 1,045 1,046 1,022 1,029 17,700
2016/08/25 1,041 1,060 1,041 1,045 13,400
2016/08/24 1,049 1,065 1,037 1,041 17,000
2016/08/23 1,086 1,086 1,043 1,047 24,800
2016/08/22 1,077 1,098 1,068 1,094 20,600
2016/08/19 1,045 1,078 1,045 1,059 15,600
2016/08/18 1,063 1,070 1,039 1,047 33,500
2016/08/17 1,065 1,076 1,055 1,073 41,200
2016/08/16 1,149 1,153 1,078 1,079 37,700
2016/08/15 1,140 1,162 1,140 1,149 11,300
2016/08/12 1,159 1,161 1,136 1,140 16,100
2016/08/10 1,162 1,167 1,138 1,155 15,100
2016/08/09 1,112 1,164 1,104 1,157 19,400
2016/08/08 1,110 1,123 1,103 1,115 23,700
2016/08/05 1,095 1,116 1,082 1,097 26,100
2016/08/04 1,075 1,102 1,053 1,095 52,200
2016/08/03 1,098 1,100 1,065 1,069 37,800
2016/08/02 1,111 1,120 1,098 1,110 24,400
2016/08/01 1,165 1,165 1,113 1,121 17,400
2016/07/29 1,150 1,166 1,131 1,165 29,800
2016/07/28 1,184 1,199 1,145 1,150 28,000
2016/07/27 1,152 1,207 1,152 1,200 63,200
2016/07/26 1,110 1,154 1,110 1,136 33,500
2016/07/25 1,115 1,133 1,094 1,110 38,400
2016/07/22 1,097 1,121 1,096 1,115 16,800
2016/07/21 1,121 1,144 1,093 1,109 30,500
2016/07/20 1,111 1,121 1,095 1,112 25,800
2016/07/19 1,100 1,121 1,087 1,109 31,300
2016/07/15 1,075 1,148 1,074 1,101 61,200
2016/07/14 1,059 1,065 1,043 1,060 45,200
2016/07/13 1,058 1,063 1,024 1,044 42,700
2016/07/12 1,023 1,046 1,022 1,029 50,800
2016/07/11 974 1,022 974 996 47,600
2016/07/08 1,003 1,024 974 974 38,500
2016/07/07 987 1,005 987 995 20,500
2016/07/06 980 1,001 972 987 27,600
2016/07/05 1,008 1,013 986 1,004 21,400
2016/07/04 1,034 1,038 1,004 1,009 20,500
2016/07/01 1,050 1,059 1,034 1,037 61,600
2016/06/30 1,069 1,073 1,043 1,047 31,000
2016/06/29 1,000 1,058 1,000 1,056 34,600
2016/06/28 978 1,024 961 997 56,500
2016/06/27 994 1,008 980 990 28,100
2016/06/24 1,058 1,070 977 988 70,600
2016/06/23 1,013 1,029 1,013 1,028 48,500
2016/06/22 1,070 1,070 1,012 1,020 59,400
2016/06/21 1,040 1,077 1,024 1,075 53,000
2016/06/20 1,043 1,050 1,030 1,045 26,900
2016/06/17 1,051 1,052 1,001 1,019 95,600
2016/06/16 1,183 1,189 1,041 1,050 97,900
2016/06/15 1,170 1,207 1,170 1,194 25,000
2016/06/14 1,170 1,191 1,155 1,176 56,800
2016/06/13 1,203 1,225 1,158 1,205 100,600
2016/06/10 1,200 1,235 1,198 1,234 68,100
2016/06/09 1,222 1,225 1,191 1,200 45,100
2016/06/08 1,230 1,238 1,205 1,237 41,300
2016/06/07 1,204 1,236 1,204 1,233 23,600
2016/06/06 1,199 1,219 1,189 1,213 30,700
2016/06/03 1,195 1,207 1,190 1,201 16,600
2016/06/02 1,200 1,215 1,187 1,200 41,700
2016/06/01 1,207 1,236 1,207 1,220 25,100
2016/05/31 1,220 1,229 1,199 1,225 62,400
2016/05/30 1,220 1,220 1,199 1,209 9,700
2016/05/27 1,233 1,235 1,196 1,211 53,400
2016/05/26 1,225 1,249 1,225 1,233 35,200
2016/05/25 1,200 1,222 1,200 1,221 28,100
2016/05/24 1,191 1,200 1,185 1,196 19,300
2016/05/23 1,194 1,206 1,184 1,191 39,600
2016/05/20 1,174 1,196 1,168 1,196 48,300
2016/05/19 1,159 1,182 1,152 1,180 55,800
2016/05/18 1,139 1,156 1,138 1,153 74,300
2016/05/17 1,129 1,141 1,124 1,139 79,900
2016/05/16 1,093 1,127 1,093 1,117 51,600
2016/05/13 1,089 1,106 1,076 1,102 56,400
2016/05/12 1,076 1,090 1,072 1,089 24,800
2016/05/11 1,082 1,086 1,079 1,086 29,500
2016/05/10 1,045 1,078 1,032 1,077 48,600
2016/05/09 1,042 1,047 1,040 1,043 15,600
2016/05/06 1,037 1,041 1,022 1,038 34,800
2016/05/02 1,049 1,054 1,033 1,040 51,600
2016/04/28 1,094 1,115 1,067 1,070 38,100
2016/04/27 1,065 1,084 1,062 1,081 41,600
2016/04/26 1,086 1,086 1,043 1,063 76,900
2016/04/25 1,109 1,109 1,079 1,085 42,600
2016/04/22 1,110 1,116 1,095 1,109 61,600
2016/04/21 1,123 1,123 1,109 1,122 32,700
2016/04/20 1,120 1,120 1,088 1,108 62,400
2016/04/19 1,127 1,128 1,104 1,110 34,800
2016/04/18 1,110 1,115 1,097 1,098 49,500
2016/04/15 1,154 1,154 1,136 1,149 38,800
2016/04/14 1,139 1,158 1,127 1,154 71,100
2016/04/13 1,136 1,148 1,125 1,134 26,000
2016/04/12 1,103 1,132 1,103 1,120 32,800
2016/04/11 1,122 1,122 1,096 1,113 39,400
2016/04/08 1,096 1,146 1,083 1,131 114,800
2016/04/07 1,100 1,116 1,098 1,099 58,200
2016/04/06 1,098 1,112 1,095 1,106 61,400
2016/04/05 1,100 1,107 1,089 1,094 86,100
2016/04/04 1,080 1,112 1,075 1,106 90,900
2016/04/01 1,081 1,090 1,056 1,080 145,200
2016/03/31 1,097 1,116 1,077 1,081 88,400
2016/03/30 1,122 1,122 1,091 1,096 75,000
2016/03/29 1,119 1,140 1,117 1,123 51,000
2016/03/28 1,111 1,131 1,098 1,119 54,200
2016/03/25 1,095 1,115 1,093 1,108 55,900
2016/03/24 1,112 1,121 1,093 1,095 58,900
2016/03/23 1,149 1,149 1,117 1,122 35,200
2016/03/22 1,132 1,152 1,119 1,135 52,100
2016/03/18 1,123 1,148 1,110 1,121 51,800
2016/03/17 1,128 1,153 1,110 1,123 57,700
2016/03/16 1,134 1,145 1,113 1,121 65,800
2016/03/15 1,166 1,182 1,139 1,143 63,300
2016/03/14 1,181 1,185 1,162 1,166 40,900
2016/03/11 1,142 1,180 1,142 1,171 114,300
2016/03/10 1,103 1,182 1,103 1,168 141,500
2016/03/09 1,106 1,116 1,088 1,106 69,500
2016/03/08 1,127 1,146 1,105 1,119 32,000
2016/03/07 1,157 1,158 1,132 1,137 21,400
2016/03/04 1,122 1,164 1,122 1,160 48,900
2016/03/03 1,111 1,135 1,101 1,120 58,900
2016/03/02 1,112 1,122 1,105 1,111 44,300
2016/03/01 1,079 1,105 1,075 1,088 95,300
2016/02/29 1,110 1,127 1,087 1,091 141,900
2016/02/26 1,094 1,107 1,094 1,105 87,000
2016/02/25 1,033 1,097 1,033 1,094 118,200
2016/02/24 1,010 1,040 993 1,033 72,400
2016/02/23 999 1,015 998 1,010 61,700
2016/02/22 956 998 948 998 67,200
2016/02/19 976 979 950 956 30,400
2016/02/18 969 995 960 983 50,700
2016/02/17 952 977 936 948 52,600
2016/02/16 957 983 952 957 88,600
2016/02/15 972 992 962 972 107,200
2016/02/12 973 981 957 957 124,900
2016/02/10 993 1,008 985 988 127,600
2016/02/09 990 998 976 993 91,000
2016/02/08 975 1,002 971 997 65,000
2016/02/05 991 991 963 975 63,900
2016/02/04 977 996 968 991 73,900
2016/02/03 980 984 947 984 105,600
2016/02/02 996 1,002 982 987 53,400
2016/02/01 996 1,015 988 996 63,000
2016/01/29 960 992 956 991 107,500
2016/01/28 966 975 954 958 120,800
2016/01/27 944 955 944 953 32,100
2016/01/26 936 945 927 929 58,900
2016/01/25 958 967 947 959 38,300
2016/01/22 915 951 915 945 75,200
2016/01/21 922 933 905 905 83,200
2016/01/20 957 957 927 928 48,500
2016/01/19 958 978 953 957 54,300
2016/01/18 955 969 942 965 44,700
2016/01/15 957 976 950 967 98,900
2016/01/14 979 979 947 957 90,400
2016/01/13 972 996 965 987 74,200
2016/01/12 980 981 956 972 109,600
2016/01/08 998 1,012 989 995 57,200
2016/01/07 1,028 1,028 998 998 70,900
2016/01/06 1,052 1,056 1,017 1,030 60,200
2016/01/05 1,056 1,065 1,050 1,053 47,700
2016/01/04 1,087 1,087 1,050 1,056 52,300

このページの先頭へ