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
2021/12/30 840 855 837 854 70,800
2021/12/29 839 852 839 850 48,600
2021/12/28 836 849 836 847 80,000
2021/12/27 859 859 835 836 89,000
2021/12/24 852 859 851 853 66,800
2021/12/23 838 853 835 850 104,100
2021/12/22 838 839 821 834 120,500
2021/12/21 842 843 824 827 127,900
2021/12/20 870 870 833 833 153,300
2021/12/17 897 898 872 877 152,800
2021/12/16 921 929 895 902 185,300
2021/12/15 942 948 894 900 341,900
2021/12/14 951 955 937 945 76,000
2021/12/13 942 949 939 944 52,700
2021/12/10 943 949 935 938 65,600
2021/12/09 947 956 939 948 84,400
2021/12/08 951 957 942 950 122,100
2021/12/07 928 951 920 948 150,500
2021/12/06 921 929 913 918 67,700
2021/12/03 900 914 895 914 51,600
2021/12/02 902 920 897 897 79,900
2021/12/01 901 920 897 912 99,600
2021/11/30 910 923 898 898 107,300
2021/11/29 911 918 901 901 116,800
2021/11/26 936 943 917 923 85,200
2021/11/25 938 945 929 929 55,700
2021/11/24 934 940 923 931 118,900
2021/11/22 925 938 914 938 121,400
2021/11/19 919 931 919 928 61,300
2021/11/18 909 923 902 917 118,400
2021/11/17 936 937 921 921 340,600
2021/11/16 945 948 933 933 59,500
2021/11/15 945 950 936 941 46,000
2021/11/12 932 947 932 945 60,200
2021/11/11 923 931 922 928 41,200
2021/11/10 929 937 924 925 41,700
2021/11/09 927 941 922 922 56,300
2021/11/08 933 937 928 932 51,100
2021/11/05 960 960 935 936 87,800
2021/11/04 932 964 932 961 185,900
2021/11/02 942 944 927 929 62,700
2021/11/01 936 945 934 945 62,600
2021/10/29 921 930 917 926 90,100
2021/10/28 925 934 917 924 81,000
2021/10/27 936 936 919 925 68,400
2021/10/26 919 938 911 936 130,900
2021/10/25 915 919 911 918 99,300
2021/10/22 920 927 912 921 73,200
2021/10/21 932 939 921 924 134,500
2021/10/20 956 964 932 934 134,800
2021/10/19 948 963 942 957 125,100
2021/10/18 929 946 924 942 125,700
2021/10/15 890 923 890 923 101,000
2021/10/14 901 901 884 889 114,900
2021/10/13 900 905 888 896 133,500
2021/10/12 920 920 900 900 129,100
2021/10/11 918 924 911 923 48,100
2021/10/08 909 924 909 918 58,700
2021/10/07 924 924 905 905 83,700
2021/10/06 919 930 907 910 144,600
2021/10/05 927 930 912 916 116,300
2021/10/04 948 950 928 930 102,500
2021/10/01 956 957 939 939 157,900
2021/09/30 967 969 955 955 117,600
2021/09/29 965 970 956 966 138,100
2021/09/28 981 981 963 971 191,200
2021/09/27 996 1,000 986 986 156,600
2021/09/24 1,006 1,010 997 998 135,300
2021/09/22 992 1,004 991 996 117,700
2021/09/21 994 1,004 989 996 188,500
2021/09/17 996 1,009 990 1,008 330,000
2021/09/16 1,017 1,028 994 998 664,400
2021/09/15 1,124 1,142 1,122 1,137 452,700
2021/09/14 1,084 1,115 1,083 1,115 171,200
2021/09/13 1,080 1,082 1,067 1,079 100,800
2021/09/10 1,066 1,082 1,062 1,082 80,800
2021/09/09 1,074 1,074 1,056 1,062 50,100
2021/09/08 1,061 1,069 1,058 1,069 65,500
2021/09/07 1,050 1,061 1,045 1,057 65,900
2021/09/06 1,045 1,048 1,041 1,047 50,100
2021/09/03 1,021 1,044 1,021 1,040 50,000
2021/09/02 1,039 1,039 1,017 1,021 49,300
2021/09/01 1,026 1,036 1,020 1,036 31,400
2021/08/31 1,028 1,033 1,022 1,025 48,400
2021/08/30 1,009 1,029 1,009 1,029 41,500
2021/08/27 1,002 1,012 999 1,006 27,500
2021/08/26 1,011 1,012 1,001 1,007 34,300
2021/08/25 1,014 1,024 1,004 1,016 40,300
2021/08/24 997 1,014 997 1,014 51,100
2021/08/23 992 1,003 987 991 52,400
2021/08/20 989 997 976 982 65,600
2021/08/19 1,009 1,009 983 984 51,200
2021/08/18 1,015 1,018 996 1,005 40,300
2021/08/17 1,023 1,035 1,011 1,015 63,400
2021/08/16 1,027 1,027 1,007 1,009 64,200
2021/08/13 1,022 1,041 1,022 1,036 68,700
2021/08/12 1,027 1,036 1,020 1,021 42,100
2021/08/11 1,026 1,039 1,025 1,030 51,700
2021/08/10 1,023 1,034 1,017 1,027 43,400
2021/08/06 1,014 1,016 1,005 1,016 44,000
2021/08/05 1,020 1,027 1,014 1,014 36,500
2021/08/04 1,028 1,034 1,015 1,020 47,900
2021/08/03 1,038 1,046 1,031 1,035 45,600
2021/08/02 1,023 1,039 1,019 1,036 73,700
2021/07/30 1,007 1,018 1,001 1,015 87,000
2021/07/29 1,010 1,021 1,006 1,017 72,100
2021/07/28 1,008 1,018 1,001 1,005 57,200
2021/07/27 1,019 1,022 1,011 1,016 69,300
2021/07/26 1,010 1,018 1,000 1,015 91,100
2021/07/21 992 999 983 988 69,400
2021/07/20 987 992 974 977 90,800
2021/07/19 1,015 1,015 990 1,001 86,000
2021/07/16 1,005 1,019 1,004 1,019 68,700
2021/07/15 1,025 1,029 1,011 1,015 71,800
2021/07/14 1,020 1,035 1,010 1,025 61,200
2021/07/13 1,038 1,048 1,027 1,032 57,000
2021/07/12 1,008 1,028 1,007 1,024 97,900
2021/07/09 982 999 970 995 132,000
2021/07/08 999 1,005 990 990 144,900
2021/07/07 1,023 1,029 1,008 1,008 102,900
2021/07/06 1,046 1,047 1,030 1,034 52,600
2021/07/05 1,045 1,056 1,042 1,044 61,200
2021/07/02 1,044 1,054 1,041 1,046 75,700
2021/07/01 1,052 1,062 1,041 1,044 111,700
2021/06/30 1,082 1,082 1,046 1,051 194,100
2021/06/29 1,100 1,100 1,064 1,065 165,800
2021/06/28 1,106 1,119 1,096 1,100 137,000
2021/06/25 1,125 1,133 1,117 1,120 217,900
2021/06/24 1,125 1,143 1,095 1,120 282,900
2021/06/23 1,130 1,144 1,083 1,102 478,000
2021/06/22 1,106 1,128 1,103 1,128 156,400
2021/06/21 1,100 1,100 1,074 1,076 155,800
2021/06/18 1,128 1,133 1,110 1,112 145,600
2021/06/17 1,124 1,130 1,105 1,114 306,300
2021/06/16 1,142 1,162 1,138 1,159 134,700
2021/06/15 1,133 1,152 1,131 1,142 190,300
2021/06/14 1,109 1,115 1,094 1,115 111,500
2021/06/11 1,098 1,106 1,091 1,095 104,600
2021/06/10 1,084 1,092 1,069 1,090 56,400
2021/06/09 1,100 1,100 1,085 1,086 43,100
2021/06/08 1,092 1,105 1,086 1,096 78,800
2021/06/07 1,105 1,110 1,084 1,088 70,100
2021/06/04 1,087 1,110 1,079 1,109 120,100
2021/06/03 1,081 1,087 1,068 1,079 146,000
2021/06/02 1,110 1,112 1,068 1,076 250,900
2021/06/01 1,091 1,098 1,072 1,098 108,700
2021/05/31 1,073 1,094 1,070 1,083 212,700
2021/05/28 1,062 1,085 1,058 1,081 267,400
2021/05/27 1,032 1,050 1,024 1,030 806,900
2021/05/26 1,032 1,042 1,025 1,033 173,500
2021/05/25 1,021 1,039 1,021 1,026 200,400
2021/05/24 1,039 1,049 1,024 1,025 173,700
2021/05/21 1,036 1,053 1,035 1,045 95,000
2021/05/20 1,020 1,045 1,020 1,029 98,500
2021/05/19 1,006 1,030 1,006 1,023 129,700
2021/05/18 1,007 1,025 1,006 1,023 193,500
2021/05/17 1,020 1,027 994 1,001 130,500
2021/05/14 1,007 1,020 1,005 1,011 106,800
2021/05/13 1,006 1,012 991 991 131,500
2021/05/12 1,045 1,045 1,013 1,021 236,600
2021/05/11 1,073 1,073 1,045 1,046 80,100
2021/05/10 1,070 1,081 1,070 1,075 44,400
2021/05/07 1,069 1,083 1,065 1,074 55,000
2021/05/06 1,065 1,081 1,065 1,069 84,700
2021/04/30 1,066 1,081 1,059 1,062 124,400
2021/04/28 1,064 1,074 1,061 1,066 99,700
2021/04/27 1,090 1,090 1,065 1,065 81,300
2021/04/26 1,089 1,106 1,082 1,086 104,900
2021/04/23 1,090 1,115 1,083 1,094 168,300
2021/04/22 1,072 1,096 1,067 1,090 135,600
2021/04/21 1,074 1,076 1,049 1,054 148,300
2021/04/20 1,091 1,100 1,080 1,080 183,900
2021/04/19 1,086 1,103 1,082 1,093 138,600
2021/04/16 1,092 1,106 1,079 1,086 142,300
2021/04/15 1,087 1,105 1,084 1,092 90,600
2021/04/14 1,097 1,105 1,079 1,087 178,400
2021/04/13 1,101 1,113 1,090 1,094 351,800
2021/04/12 1,098 1,102 1,077 1,091 410,200
2021/04/09 1,097 1,107 1,091 1,094 114,800
2021/04/08 1,119 1,128 1,088 1,098 178,500
2021/04/07 1,107 1,126 1,107 1,122 118,100
2021/04/06 1,122 1,122 1,098 1,111 151,400
2021/04/05 1,128 1,132 1,112 1,129 141,100
2021/04/02 1,111 1,123 1,109 1,111 134,600
2021/04/01 1,104 1,123 1,100 1,113 178,300
2021/03/31 1,062 1,103 1,060 1,094 169,400
2021/03/30 1,067 1,083 1,064 1,070 180,400
2021/03/29 1,081 1,084 1,047 1,078 325,000
2021/03/26 1,090 1,091 1,065 1,081 212,500
2021/03/25 1,063 1,088 1,050 1,079 211,200
2021/03/24 1,059 1,061 1,026 1,046 384,900
2021/03/23 1,088 1,104 1,064 1,078 328,100
2021/03/22 1,122 1,122 1,087 1,093 354,600
2021/03/19 1,114 1,137 1,083 1,132 465,600
2021/03/18 1,149 1,164 1,110 1,127 503,500
2021/03/17 1,165 1,168 1,140 1,152 264,500
2021/03/16 1,131 1,164 1,131 1,160 161,300
2021/03/15 1,144 1,147 1,124 1,131 130,100
2021/03/12 1,100 1,134 1,092 1,128 112,400
2021/03/11 1,100 1,114 1,090 1,112 81,300
2021/03/10 1,095 1,108 1,085 1,105 65,700
2021/03/09 1,093 1,108 1,080 1,097 94,300
2021/03/08 1,107 1,107 1,076 1,088 59,000
2021/03/05 1,072 1,095 1,048 1,089 116,800
2021/03/04 1,084 1,090 1,063 1,079 58,400
2021/03/03 1,106 1,106 1,078 1,098 62,700
2021/03/02 1,118 1,119 1,085 1,106 63,900
2021/03/01 1,096 1,105 1,083 1,105 77,700
2021/02/26 1,117 1,117 1,075 1,075 116,900
2021/02/25 1,131 1,136 1,117 1,119 74,800
2021/02/24 1,154 1,154 1,101 1,101 115,700
2021/02/22 1,144 1,166 1,140 1,164 90,400
2021/02/19 1,140 1,148 1,127 1,147 63,400
2021/02/18 1,186 1,189 1,137 1,146 187,900
2021/02/17 1,171 1,202 1,171 1,201 65,600
2021/02/16 1,183 1,193 1,160 1,180 100,200
2021/02/15 1,189 1,198 1,180 1,183 55,500
2021/02/12 1,174 1,185 1,163 1,177 73,300
2021/02/10 1,188 1,200 1,157 1,157 84,200
2021/02/09 1,176 1,190 1,175 1,188 49,400
2021/02/08 1,172 1,190 1,172 1,189 72,400
2021/02/05 1,180 1,185 1,157 1,161 118,700
2021/02/04 1,204 1,235 1,189 1,196 107,700
2021/02/03 1,210 1,215 1,195 1,200 69,600
2021/02/02 1,175 1,226 1,174 1,212 141,800
2021/02/01 1,139 1,183 1,138 1,180 139,600
2021/01/29 1,182 1,190 1,131 1,131 185,400
2021/01/28 1,159 1,204 1,153 1,197 206,700
2021/01/27 1,220 1,222 1,191 1,194 131,300
2021/01/26 1,234 1,235 1,217 1,223 90,500
2021/01/25 1,247 1,247 1,214 1,221 76,300
2021/01/22 1,241 1,275 1,236 1,247 117,000
2021/01/21 1,235 1,265 1,227 1,236 158,600
2021/01/20 1,208 1,247 1,200 1,247 179,400
2021/01/19 1,242 1,250 1,219 1,219 117,300
2021/01/18 1,247 1,252 1,227 1,234 102,300
2021/01/15 1,274 1,286 1,259 1,268 103,400
2021/01/14 1,310 1,314 1,268 1,272 153,900
2021/01/13 1,285 1,320 1,285 1,302 165,600
2021/01/12 1,300 1,300 1,263 1,297 205,400
2021/01/08 1,233 1,320 1,225 1,306 300,900
2021/01/07 1,224 1,242 1,205 1,233 132,500
2021/01/06 1,211 1,236 1,203 1,210 105,500
2021/01/05 1,207 1,222 1,198 1,217 73,300
2021/01/04 1,257 1,257 1,201 1,209 91,600

このページの先頭へ