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
2022/12/30 1,012 1,024 1,010 1,014 190,400
2022/12/29 1,020 1,025 1,006 1,020 167,300
2022/12/28 1,035 1,042 1,025 1,037 149,700
2022/12/27 1,030 1,034 1,010 1,034 171,300
2022/12/26 1,012 1,030 1,012 1,026 142,700
2022/12/23 995 1,035 985 1,014 285,600
2022/12/22 1,004 1,023 998 1,008 311,200
2022/12/21 973 1,030 971 1,006 716,700
2022/12/20 990 1,010 963 973 1,302,600
2022/12/19 908 983 905 969 1,433,900
2022/12/16 901 912 892 899 198,700
2022/12/15 891 913 889 912 190,000
2022/12/14 885 901 881 898 134,400
2022/12/13 908 908 890 895 148,400
2022/12/12 887 915 886 900 428,700
2022/12/09 814 831 814 829 92,700
2022/12/08 830 831 817 825 76,200
2022/12/07 835 840 829 831 67,300
2022/12/06 836 850 833 843 96,100
2022/12/05 834 844 832 842 82,200
2022/12/02 845 845 826 834 131,900
2022/12/01 849 854 846 853 70,200
2022/11/30 856 862 847 851 174,600
2022/11/29 865 865 856 864 82,400
2022/11/28 880 880 868 873 96,100
2022/11/25 892 892 881 886 62,200
2022/11/24 879 898 879 894 100,900
2022/11/22 864 874 862 873 76,500
2022/11/21 858 867 856 861 45,400
2022/11/18 861 866 854 861 58,300
2022/11/17 844 863 838 860 76,000
2022/11/16 857 867 854 862 230,900
2022/11/15 862 865 856 858 72,000
2022/11/14 860 868 859 863 49,100
2022/11/11 865 867 853 859 74,000
2022/11/10 859 859 846 851 41,400
2022/11/09 854 862 853 856 46,300
2022/11/08 836 853 835 847 76,200
2022/11/07 831 837 828 829 53,600
2022/11/04 839 844 830 834 105,000
2022/11/02 858 858 842 846 120,200
2022/11/01 857 859 848 854 54,100
2022/10/31 845 856 841 853 71,800
2022/10/28 818 846 818 840 219,500
2022/10/27 829 833 824 827 37,900
2022/10/26 833 842 830 838 56,600
2022/10/25 820 830 820 828 51,100
2022/10/24 820 829 816 816 57,600
2022/10/21 815 825 811 816 61,900
2022/10/20 818 823 810 818 75,600
2022/10/19 825 834 818 825 68,600
2022/10/18 825 826 817 819 62,400
2022/10/17 813 819 810 812 66,300
2022/10/14 814 819 806 813 91,700
2022/10/13 801 806 794 797 80,700
2022/10/12 808 814 800 806 119,700
2022/10/11 829 829 804 808 166,900
2022/10/07 830 844 827 844 73,700
2022/10/06 839 849 836 836 69,100
2022/10/05 839 841 831 834 73,200
2022/10/04 821 835 821 833 69,600
2022/10/03 822 822 811 817 54,500
2022/09/30 844 844 817 820 73,300
2022/09/29 853 853 837 844 104,300
2022/09/28 830 842 822 842 106,100
2022/09/27 822 837 820 830 102,300
2022/09/26 845 845 815 816 109,500
2022/09/22 838 852 833 846 89,700
2022/09/21 850 867 837 839 219,100
2022/09/20 860 879 843 850 612,700
2022/09/16 940 944 924 929 342,500
2022/09/15 916 935 908 926 141,300
2022/09/14 906 913 893 908 59,400
2022/09/13 926 926 917 917 34,100
2022/09/12 918 925 914 919 58,900
2022/09/09 900 914 900 911 80,800
2022/09/08 894 903 887 898 62,500
2022/09/07 890 890 874 879 43,600
2022/09/06 885 891 880 886 49,300
2022/09/05 879 881 867 876 27,600
2022/09/02 890 890 870 875 47,700
2022/09/01 879 884 875 875 39,900
2022/08/31 877 893 876 882 40,800
2022/08/30 882 891 878 891 28,300
2022/08/29 876 887 874 876 42,500
2022/08/26 886 908 886 903 47,300
2022/08/25 883 891 879 890 44,700
2022/08/24 881 890 876 883 28,900
2022/08/23 879 885 873 873 31,300
2022/08/22 880 887 878 884 28,400
2022/08/19 898 898 888 891 33,500
2022/08/18 877 898 877 893 51,400
2022/08/17 872 887 872 883 40,100
2022/08/16 875 883 870 874 42,100
2022/08/15 879 884 871 873 60,200
2022/08/12 854 875 853 875 75,800
2022/08/10 841 850 836 848 34,800
2022/08/09 854 857 837 839 52,700
2022/08/08 854 863 847 861 38,200
2022/08/05 843 857 842 857 44,700
2022/08/04 849 850 839 845 43,600
2022/08/03 853 858 844 844 54,800
2022/08/02 868 868 855 856 43,700
2022/08/01 868 870 861 866 48,000
2022/07/29 880 880 861 867 74,500
2022/07/28 871 886 861 885 98,700
2022/07/27 884 884 868 873 59,300
2022/07/26 877 886 870 882 57,100
2022/07/25 882 886 875 882 53,700
2022/07/22 871 880 870 878 59,000
2022/07/21 858 875 858 875 49,700
2022/07/20 863 866 854 863 81,200
2022/07/19 850 853 843 849 48,200
2022/07/15 842 845 832 839 44,300
2022/07/14 833 842 829 842 28,000
2022/07/13 841 841 828 831 24,300
2022/07/12 845 845 824 829 49,600
2022/07/11 841 849 840 843 57,500
2022/07/08 827 842 827 832 71,900
2022/07/07 818 830 812 826 57,000
2022/07/06 828 828 811 813 46,300
2022/07/05 824 835 824 831 35,300
2022/07/04 834 837 820 829 38,800
2022/07/01 828 835 815 821 69,900
2022/06/30 845 845 815 818 130,400
2022/06/29 846 854 836 853 201,000
2022/06/28 855 861 847 853 87,800
2022/06/27 861 861 843 857 79,900
2022/06/24 845 860 840 860 84,300
2022/06/23 830 850 822 845 121,800
2022/06/22 836 838 817 821 47,300
2022/06/21 813 835 813 831 46,300
2022/06/20 828 834 815 816 80,700
2022/06/17 840 840 809 809 153,400
2022/06/16 841 864 823 857 309,900
2022/06/15 782 816 775 811 331,700
2022/06/14 793 793 779 783 59,500
2022/06/13 794 800 791 796 50,700
2022/06/10 803 808 798 800 63,200
2022/06/09 816 816 807 807 54,000
2022/06/08 796 816 796 816 68,100
2022/06/07 782 794 782 790 40,900
2022/06/06 789 790 780 785 52,700
2022/06/03 793 812 791 797 115,200
2022/06/02 788 788 757 785 195,300
2022/06/01 765 788 765 785 60,100
2022/05/31 776 776 765 765 47,900
2022/05/30 772 782 770 782 123,900
2022/05/27 770 773 760 764 65,000
2022/05/26 754 767 754 759 35,400
2022/05/25 758 760 753 753 43,400
2022/05/24 768 770 759 762 35,100
2022/05/23 774 776 769 773 43,300
2022/05/20 759 779 758 770 81,300
2022/05/19 757 769 730 753 224,700
2022/05/18 790 793 782 783 326,000
2022/05/17 777 791 773 787 76,500
2022/05/16 790 792 773 777 79,800
2022/05/13 761 781 761 780 83,900
2022/05/12 767 769 759 761 110,800
2022/05/11 764 776 764 772 98,200
2022/05/10 765 772 759 767 47,800
2022/05/09 774 776 765 765 67,500
2022/05/06 768 780 765 780 92,800
2022/05/02 761 768 753 765 70,300
2022/04/28 745 759 745 758 74,800
2022/04/27 737 747 731 745 116,200
2022/04/26 743 751 741 741 64,300
2022/04/25 750 750 742 744 59,500
2022/04/22 762 765 753 757 34,900
2022/04/21 758 770 758 768 48,000
2022/04/20 762 768 753 758 59,500
2022/04/19 759 760 751 757 34,400
2022/04/18 752 755 739 750 65,400
2022/04/15 765 767 753 755 59,700
2022/04/14 762 770 762 768 33,600
2022/04/13 757 764 753 762 95,600
2022/04/12 760 766 757 762 64,400
2022/04/11 784 784 763 768 89,700
2022/04/08 784 786 771 779 69,500
2022/04/07 784 786 771 779 103,400
2022/04/06 801 804 788 791 99,500
2022/04/05 808 813 806 806 80,300
2022/04/04 800 808 798 798 81,400
2022/04/01 810 810 793 805 60,900
2022/03/31 815 815 802 805 78,800
2022/03/30 826 826 806 815 74,500
2022/03/29 827 829 818 821 80,600
2022/03/28 830 833 820 832 66,300
2022/03/25 820 830 814 818 100,000
2022/03/24 801 819 797 819 99,600
2022/03/23 807 818 806 811 77,000
2022/03/22 818 825 802 806 71,000
2022/03/18 817 821 805 809 107,900
2022/03/17 793 825 793 824 136,100
2022/03/16 796 805 783 798 133,300
2022/03/15 772 797 770 793 82,000
2022/03/14 795 799 780 782 51,500
2022/03/11 792 798 782 793 55,200
2022/03/10 789 803 789 803 64,900
2022/03/09 775 782 769 774 64,000
2022/03/08 777 783 766 774 87,900
2022/03/07 788 791 775 780 119,800
2022/03/04 801 801 792 797 109,300
2022/03/03 818 820 807 808 34,200
2022/03/02 815 820 805 805 39,600
2022/03/01 833 840 827 827 48,600
2022/02/28 815 827 813 826 81,100
2022/02/25 802 818 802 815 70,800
2022/02/24 806 808 786 798 110,000
2022/02/22 810 814 802 813 47,900
2022/02/21 811 820 806 819 66,700
2022/02/18 824 826 814 820 48,000
2022/02/17 835 835 820 825 58,100
2022/02/16 824 836 820 836 91,300
2022/02/15 809 816 804 809 125,100
2022/02/14 819 819 803 803 75,000
2022/02/10 832 834 821 829 83,400
2022/02/09 820 830 820 829 55,300
2022/02/08 811 828 811 818 64,100
2022/02/07 827 827 808 811 64,000
2022/02/04 814 827 812 824 52,800
2022/02/03 825 827 812 818 74,600
2022/02/02 811 832 808 831 103,000
2022/02/01 823 828 801 807 123,400
2022/01/31 810 824 806 818 63,700
2022/01/28 791 815 791 814 301,300
2022/01/27 809 826 786 786 166,300
2022/01/26 805 829 799 810 130,400
2022/01/25 809 810 793 803 101,500
2022/01/24 796 810 790 810 112,700
2022/01/21 801 804 790 804 160,500
2022/01/20 800 815 794 808 120,000
2022/01/19 814 823 792 792 212,100
2022/01/18 832 833 815 819 161,300
2022/01/17 836 838 827 828 71,500
2022/01/14 856 856 833 836 135,000
2022/01/13 856 862 846 858 99,700
2022/01/12 829 851 829 850 105,900
2022/01/11 843 844 825 825 92,000
2022/01/07 859 859 833 837 113,000
2022/01/06 858 868 850 851 78,000
2022/01/05 850 871 850 864 94,700
2022/01/04 853 859 845 850 85,400

このページの先頭へ