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
2020/12/30 1,270 1,272 1,251 1,257 81,600
2020/12/29 1,266 1,279 1,253 1,276 88,700
2020/12/28 1,253 1,270 1,241 1,259 108,100
2020/12/25 1,254 1,267 1,231 1,246 121,000
2020/12/24 1,247 1,260 1,231 1,254 135,700
2020/12/23 1,230 1,230 1,198 1,217 123,600
2020/12/22 1,210 1,241 1,203 1,217 247,200
2020/12/21 1,198 1,212 1,193 1,195 81,900
2020/12/18 1,194 1,224 1,184 1,186 172,600
2020/12/17 1,155 1,225 1,135 1,210 315,900
2020/12/16 1,250 1,324 1,195 1,201 619,900
2020/12/15 1,235 1,261 1,231 1,249 141,900
2020/12/14 1,239 1,242 1,225 1,240 138,400
2020/12/11 1,201 1,230 1,201 1,230 94,700
2020/12/10 1,206 1,218 1,181 1,208 183,800
2020/12/09 1,218 1,221 1,186 1,208 125,800
2020/12/08 1,171 1,237 1,167 1,233 166,600
2020/12/07 1,290 1,293 1,187 1,189 544,600
2020/12/04 1,190 1,205 1,167 1,180 132,400
2020/12/03 1,150 1,195 1,134 1,187 163,400
2020/12/02 1,116 1,144 1,113 1,126 153,500
2020/12/01 1,109 1,120 1,084 1,110 132,700
2020/11/30 1,124 1,147 1,105 1,105 153,000
2020/11/27 1,074 1,122 1,073 1,115 147,500
2020/11/26 1,058 1,086 1,057 1,085 105,700
2020/11/25 1,099 1,103 1,058 1,058 96,800
2020/11/24 1,065 1,091 1,053 1,084 180,600
2020/11/20 1,005 1,039 1,005 1,035 147,700
2020/11/19 1,051 1,059 1,001 1,001 145,900
2020/11/18 1,063 1,074 1,053 1,058 261,600
2020/11/17 1,069 1,072 1,058 1,067 78,300
2020/11/16 1,063 1,067 1,046 1,060 70,100
2020/11/13 1,050 1,055 1,039 1,050 68,900
2020/11/12 1,070 1,070 1,052 1,058 54,900
2020/11/11 1,080 1,080 1,060 1,073 67,000
2020/11/10 1,070 1,077 1,037 1,050 83,600
2020/11/09 1,043 1,050 1,031 1,046 48,100
2020/11/06 1,031 1,031 1,016 1,027 63,100
2020/11/05 1,025 1,034 1,013 1,026 77,300
2020/11/04 1,018 1,037 1,011 1,023 80,100
2020/11/02 995 1,016 995 1,002 54,300
2020/10/30 1,018 1,020 986 995 115,500
2020/10/29 1,018 1,025 998 1,018 58,500
2020/10/28 1,018 1,034 1,012 1,033 42,700
2020/10/27 1,004 1,035 1,001 1,035 43,700
2020/10/26 1,045 1,057 1,026 1,034 38,300
2020/10/23 1,026 1,049 1,016 1,042 50,800
2020/10/22 1,040 1,040 1,021 1,026 90,100
2020/10/21 1,042 1,069 1,042 1,056 42,400
2020/10/20 1,045 1,048 1,032 1,039 72,300
2020/10/19 1,044 1,055 1,003 1,050 112,000
2020/10/16 1,047 1,058 1,035 1,044 47,400
2020/10/15 1,058 1,067 1,038 1,046 100,100
2020/10/14 1,039 1,061 1,032 1,058 88,500
2020/10/13 1,033 1,057 1,030 1,051 70,800
2020/10/12 1,037 1,039 1,022 1,033 82,600
2020/10/09 1,066 1,066 1,016 1,039 167,200
2020/10/08 1,040 1,081 1,036 1,077 129,500
2020/10/07 1,045 1,052 1,027 1,036 79,600
2020/10/06 1,045 1,045 1,023 1,042 125,400
2020/10/05 1,038 1,064 1,033 1,054 95,900
2020/10/02 1,062 1,066 1,018 1,033 166,200
2020/09/30 1,078 1,090 1,060 1,074 177,300
2020/09/29 1,099 1,100 1,076 1,088 108,700
2020/09/28 1,080 1,105 1,066 1,103 204,000
2020/09/25 1,033 1,073 1,033 1,071 203,200
2020/09/24 1,097 1,099 1,010 1,021 254,900
2020/09/23 1,059 1,128 1,051 1,110 263,400
2020/09/18 1,056 1,071 1,024 1,069 361,600
2020/09/17 1,123 1,135 1,019 1,053 995,600
2020/09/16 948 1,011 941 988 483,100
2020/09/15 930 944 921 937 118,500
2020/09/14 933 939 922 932 78,700
2020/09/11 915 930 903 918 134,700
2020/09/10 893 916 888 900 103,600
2020/09/09 879 899 873 889 102,600
2020/09/08 870 891 866 883 119,900
2020/09/07 850 867 847 866 68,300
2020/09/04 842 854 835 844 126,300
2020/09/03 865 867 851 863 90,900
2020/09/02 853 853 838 850 100,300
2020/09/01 861 861 843 847 88,200
2020/08/31 860 874 860 866 76,500
2020/08/28 875 880 850 859 57,100
2020/08/27 880 883 867 868 47,400
2020/08/26 868 885 865 881 53,400
2020/08/25 874 879 868 871 77,700
2020/08/24 864 864 855 860 38,700
2020/08/21 862 866 856 860 25,900
2020/08/20 865 867 855 855 39,900
2020/08/19 869 879 859 872 87,800
2020/08/18 886 887 850 861 138,900
2020/08/17 899 906 886 886 45,000
2020/08/14 883 905 883 896 120,200
2020/08/13 873 885 867 875 126,900
2020/08/12 859 873 857 865 80,900
2020/08/11 850 864 850 859 46,700
2020/08/07 863 866 845 845 34,800
2020/08/06 858 860 850 860 19,300
2020/08/05 863 870 845 863 46,800
2020/08/04 851 864 840 863 50,800
2020/08/03 818 843 816 840 58,800
2020/07/31 850 858 806 812 93,700
2020/07/30 852 860 849 849 59,700
2020/07/29 870 872 852 852 34,300
2020/07/28 887 887 867 872 34,700
2020/07/27 875 881 868 880 52,300
2020/07/22 904 904 873 874 41,100
2020/07/21 886 908 880 908 44,900
2020/07/20 873 886 862 886 27,300
2020/07/17 883 891 867 873 19,000
2020/07/16 895 895 875 883 45,000
2020/07/15 875 898 874 893 123,200
2020/07/14 857 873 847 867 76,600
2020/07/13 851 858 838 854 53,000
2020/07/10 852 859 837 838 79,100
2020/07/09 875 876 850 851 59,600
2020/07/08 880 891 844 860 124,800
2020/07/07 939 939 832 876 232,200
2020/07/06 923 937 922 937 30,000
2020/07/03 911 922 905 921 20,700
2020/07/02 922 927 905 906 54,400
2020/07/01 945 945 913 915 37,500
2020/06/30 977 992 927 937 83,700
2020/06/29 981 981 947 965 113,900
2020/06/26 957 992 947 981 178,500
2020/06/25 898 949 887 933 136,300
2020/06/24 917 917 890 903 58,600
2020/06/23 950 950 916 920 119,900
2020/06/22 903 945 893 924 154,900
2020/06/19 903 914 894 906 44,200
2020/06/18 925 925 896 909 34,900
2020/06/17 911 920 891 918 46,800
2020/06/16 897 913 888 911 52,500
2020/06/15 891 907 874 875 58,000
2020/06/12 896 902 878 890 59,400
2020/06/11 944 946 924 925 37,700
2020/06/10 945 951 931 947 25,100
2020/06/09 967 967 930 940 41,200
2020/06/08 957 963 939 957 69,700
2020/06/05 951 957 940 952 48,300
2020/06/04 969 969 942 957 43,500
2020/06/03 976 976 948 954 31,200
2020/06/02 933 965 933 962 50,000
2020/06/01 929 938 924 930 38,600
2020/05/29 949 949 926 934 58,200
2020/05/28 943 954 926 949 63,500
2020/05/27 910 930 899 930 93,400
2020/05/26 899 911 899 910 51,600
2020/05/25 864 889 864 886 40,300
2020/05/22 861 865 851 859 53,300
2020/05/21 876 880 865 868 32,600
2020/05/20 872 885 871 879 52,100
2020/05/19 869 885 858 868 233,500
2020/05/18 879 879 855 859 664,300
2020/05/15 891 894 863 879 69,200
2020/05/14 890 901 876 876 63,300
2020/05/13 889 910 883 899 72,700
2020/05/12 889 912 881 901 83,100
2020/05/11 870 887 867 883 79,800
2020/05/08 863 868 848 868 89,900
2020/05/07 881 891 845 855 95,300
2020/05/01 897 899 870 891 94,000
2020/04/30 915 917 903 903 123,400
2020/04/28 909 909 889 904 86,100
2020/04/27 910 912 903 910 67,200
2020/04/24 912 912 896 909 60,500
2020/04/23 908 916 905 912 57,900
2020/04/22 888 908 883 908 51,000
2020/04/21 907 916 900 912 55,400
2020/04/20 925 937 914 920 49,800
2020/04/17 950 969 931 938 47,000
2020/04/16 901 939 900 935 67,900
2020/04/15 939 939 895 913 151,600
2020/04/14 941 952 926 942 123,100
2020/04/13 934 934 898 911 78,500
2020/04/10 933 941 918 934 78,300
2020/04/09 959 959 917 933 76,900
2020/04/08 938 964 918 944 84,100
2020/04/07 935 943 878 938 101,600
2020/04/06 879 929 868 920 85,000
2020/04/03 910 910 872 892 65,500
2020/04/02 933 950 909 915 59,300
2020/04/01 976 996 942 946 90,000
2020/03/31 1,006 1,006 972 987 67,800
2020/03/30 1,035 1,035 957 1,006 114,100
2020/03/27 1,018 1,065 987 1,065 123,500
2020/03/26 926 984 899 971 78,000
2020/03/25 911 933 894 930 133,100
2020/03/24 931 951 867 886 152,800
2020/03/23 874 914 840 899 171,900
2020/03/19 941 946 841 876 148,200
2020/03/18 891 973 876 881 250,000
2020/03/17 766 861 766 844 197,000
2020/03/16 822 868 802 811 97,100
2020/03/13 825 854 785 819 107,300
2020/03/12 904 912 860 870 102,700
2020/03/11 968 1,006 906 929 94,700
2020/03/10 914 984 884 983 85,800
2020/03/09 962 974 920 928 48,300
2020/03/06 1,033 1,033 987 992 61,800
2020/03/05 1,045 1,062 1,035 1,044 57,600
2020/03/04 1,017 1,054 1,009 1,034 51,900
2020/03/03 1,062 1,075 1,033 1,033 85,900
2020/03/02 986 1,066 985 1,036 69,600
2020/02/28 1,012 1,022 998 1,003 75,000
2020/02/27 1,070 1,078 1,038 1,042 59,100
2020/02/26 1,038 1,087 1,037 1,077 71,600
2020/02/25 1,108 1,108 1,066 1,068 73,800
2020/02/21 1,129 1,159 1,129 1,146 56,800
2020/02/20 1,155 1,167 1,143 1,143 47,800
2020/02/19 1,144 1,171 1,144 1,162 34,300
2020/02/18 1,157 1,161 1,140 1,149 44,200
2020/02/17 1,183 1,183 1,160 1,166 25,400
2020/02/14 1,183 1,198 1,183 1,196 51,900
2020/02/13 1,181 1,193 1,173 1,183 51,900
2020/02/12 1,139 1,181 1,138 1,180 41,100
2020/02/10 1,135 1,140 1,124 1,135 24,800
2020/02/07 1,179 1,179 1,150 1,157 30,400
2020/02/06 1,150 1,181 1,150 1,170 65,500
2020/02/05 1,148 1,150 1,131 1,144 37,800
2020/02/04 1,100 1,136 1,100 1,131 61,300
2020/02/03 1,105 1,117 1,101 1,101 46,100
2020/01/31 1,141 1,169 1,139 1,142 173,600
2020/01/30 1,165 1,165 1,117 1,117 181,200
2020/01/29 1,197 1,197 1,165 1,173 93,400
2020/01/28 1,207 1,210 1,192 1,197 94,200
2020/01/27 1,232 1,243 1,217 1,228 65,700
2020/01/24 1,261 1,274 1,251 1,262 45,100
2020/01/23 1,276 1,279 1,248 1,261 72,200
2020/01/22 1,295 1,315 1,287 1,294 79,600
2020/01/21 1,259 1,299 1,259 1,297 109,700
2020/01/20 1,230 1,258 1,230 1,253 58,800
2020/01/17 1,210 1,236 1,207 1,227 101,800
2020/01/16 1,205 1,205 1,193 1,195 89,900
2020/01/15 1,200 1,210 1,186 1,199 99,000
2020/01/14 1,214 1,247 1,193 1,204 168,900
2020/01/10 1,199 1,208 1,177 1,204 88,300
2020/01/09 1,170 1,189 1,170 1,177 56,600
2020/01/08 1,165 1,172 1,131 1,157 75,300
2020/01/07 1,175 1,194 1,170 1,184 86,000
2020/01/06 1,142 1,168 1,142 1,165 80,600

このページの先頭へ