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
2023/12/29 1,351 1,375 1,344 1,375 123,600
2023/12/28 1,386 1,386 1,348 1,354 153,700
2023/12/27 1,354 1,390 1,353 1,390 256,200
2023/12/26 1,369 1,378 1,339 1,353 239,000
2023/12/25 1,366 1,382 1,347 1,362 350,400
2023/12/22 1,301 1,343 1,299 1,342 340,200
2023/12/21 1,224 1,335 1,222 1,294 954,500
2023/12/20 1,338 1,355 1,242 1,263 1,260,800
2023/12/19 1,295 1,299 1,274 1,298 423,200
2023/12/18 1,285 1,298 1,258 1,296 392,200
2023/12/15 1,258 1,278 1,257 1,275 181,900
2023/12/14 1,273 1,280 1,237 1,242 156,300
2023/12/13 1,235 1,261 1,230 1,254 177,300
2023/12/12 1,229 1,234 1,216 1,223 100,000
2023/12/11 1,227 1,233 1,213 1,216 138,700
2023/12/08 1,227 1,237 1,206 1,213 201,100
2023/12/07 1,249 1,249 1,231 1,235 77,600
2023/12/06 1,226 1,259 1,226 1,255 109,300
2023/12/05 1,253 1,253 1,228 1,230 109,100
2023/12/04 1,252 1,268 1,245 1,254 100,100
2023/12/01 1,257 1,262 1,245 1,251 131,500
2023/11/30 1,234 1,265 1,227 1,264 194,000
2023/11/29 1,230 1,243 1,226 1,235 103,700
2023/11/28 1,246 1,256 1,235 1,237 163,000
2023/11/27 1,256 1,271 1,230 1,250 266,100
2023/11/24 1,190 1,214 1,190 1,201 141,600
2023/11/22 1,170 1,187 1,168 1,181 62,800
2023/11/21 1,175 1,185 1,161 1,172 165,100
2023/11/20 1,180 1,194 1,171 1,181 121,600
2023/11/17 1,164 1,189 1,164 1,185 166,200
2023/11/16 1,208 1,212 1,182 1,189 689,200
2023/11/15 1,194 1,221 1,194 1,219 133,900
2023/11/14 1,215 1,215 1,190 1,193 129,500
2023/11/13 1,220 1,221 1,201 1,213 190,100
2023/11/10 1,155 1,222 1,148 1,210 412,500
2023/11/09 1,149 1,162 1,142 1,158 82,100
2023/11/08 1,145 1,149 1,125 1,135 93,100
2023/11/07 1,148 1,152 1,135 1,135 76,300
2023/11/06 1,137 1,148 1,132 1,146 113,600
2023/11/02 1,128 1,134 1,117 1,121 82,000
2023/11/01 1,130 1,138 1,124 1,128 98,400
2023/10/31 1,113 1,116 1,096 1,116 94,500
2023/10/30 1,134 1,142 1,109 1,117 95,700
2023/10/27 1,129 1,149 1,128 1,146 80,600
2023/10/26 1,127 1,153 1,117 1,123 110,400
2023/10/25 1,145 1,153 1,133 1,133 50,300
2023/10/24 1,156 1,159 1,115 1,144 90,500
2023/10/23 1,150 1,166 1,145 1,145 102,600
2023/10/20 1,146 1,160 1,142 1,155 83,400
2023/10/19 1,155 1,168 1,142 1,142 197,900
2023/10/18 1,171 1,179 1,160 1,174 92,300
2023/10/17 1,169 1,182 1,156 1,162 62,500
2023/10/16 1,160 1,173 1,154 1,161 77,500
2023/10/13 1,180 1,193 1,172 1,177 86,400
2023/10/12 1,172 1,184 1,164 1,182 87,500
2023/10/11 1,199 1,200 1,178 1,178 93,500
2023/10/10 1,184 1,192 1,176 1,188 68,300
2023/10/06 1,141 1,173 1,131 1,165 124,800
2023/10/05 1,133 1,146 1,127 1,136 204,200
2023/10/04 1,147 1,159 1,130 1,132 263,800
2023/10/03 1,215 1,215 1,185 1,187 183,000
2023/10/02 1,260 1,262 1,214 1,214 160,500
2023/09/29 1,263 1,275 1,238 1,245 173,000
2023/09/28 1,258 1,284 1,235 1,252 436,700
2023/09/27 1,200 1,200 1,179 1,198 160,200
2023/09/26 1,229 1,235 1,205 1,205 163,700
2023/09/25 1,235 1,244 1,222 1,228 123,500
2023/09/22 1,240 1,240 1,219 1,229 155,500
2023/09/21 1,240 1,258 1,224 1,250 204,300
2023/09/20 1,300 1,319 1,241 1,241 496,000
2023/09/19 1,314 1,400 1,247 1,287 1,116,900
2023/09/15 1,298 1,307 1,285 1,305 262,000
2023/09/14 1,277 1,278 1,266 1,275 89,600
2023/09/13 1,299 1,299 1,266 1,274 89,500
2023/09/12 1,298 1,308 1,288 1,295 47,700
2023/09/11 1,294 1,307 1,280 1,290 53,100
2023/09/08 1,301 1,316 1,278 1,284 66,400
2023/09/07 1,340 1,340 1,314 1,314 51,100
2023/09/06 1,339 1,345 1,330 1,340 75,400
2023/09/05 1,324 1,336 1,311 1,335 58,100
2023/09/04 1,310 1,326 1,309 1,325 63,300
2023/09/01 1,297 1,309 1,296 1,308 67,200
2023/08/31 1,289 1,306 1,288 1,297 75,100
2023/08/30 1,279 1,287 1,274 1,285 47,400
2023/08/29 1,283 1,285 1,263 1,272 40,900
2023/08/28 1,260 1,282 1,255 1,282 70,200
2023/08/25 1,256 1,258 1,243 1,246 71,500
2023/08/24 1,241 1,266 1,241 1,256 42,500
2023/08/23 1,239 1,244 1,228 1,241 52,200
2023/08/22 1,244 1,244 1,223 1,234 43,900
2023/08/21 1,239 1,248 1,233 1,233 30,200
2023/08/18 1,257 1,259 1,232 1,240 55,400
2023/08/17 1,258 1,265 1,242 1,261 67,600
2023/08/16 1,289 1,289 1,258 1,260 43,300
2023/08/15 1,299 1,320 1,283 1,292 143,800
2023/08/14 1,292 1,304 1,290 1,292 99,000
2023/08/10 1,259 1,287 1,259 1,287 73,100
2023/08/09 1,279 1,279 1,249 1,268 67,200
2023/08/08 1,257 1,272 1,253 1,270 94,400
2023/08/07 1,235 1,264 1,235 1,246 108,000
2023/08/04 1,258 1,288 1,233 1,241 275,700
2023/08/03 1,207 1,209 1,193 1,202 72,600
2023/08/02 1,221 1,239 1,220 1,221 60,200
2023/08/01 1,231 1,242 1,225 1,233 50,900
2023/07/31 1,240 1,241 1,224 1,225 60,900
2023/07/28 1,206 1,227 1,203 1,226 83,500
2023/07/27 1,222 1,227 1,211 1,225 60,000
2023/07/26 1,250 1,251 1,226 1,230 77,600
2023/07/25 1,235 1,250 1,229 1,250 91,500
2023/07/24 1,229 1,240 1,218 1,235 90,100
2023/07/21 1,224 1,230 1,216 1,217 32,500
2023/07/20 1,251 1,253 1,221 1,224 77,600
2023/07/19 1,256 1,265 1,252 1,260 100,100
2023/07/18 1,221 1,240 1,221 1,240 87,700
2023/07/14 1,223 1,229 1,210 1,211 55,800
2023/07/13 1,201 1,226 1,200 1,223 63,700
2023/07/12 1,230 1,231 1,196 1,196 97,700
2023/07/11 1,224 1,245 1,224 1,229 68,400
2023/07/10 1,229 1,233 1,208 1,224 123,700
2023/07/07 1,230 1,232 1,212 1,223 174,100
2023/07/06 1,240 1,241 1,223 1,238 114,200
2023/07/05 1,248 1,255 1,239 1,243 94,200
2023/07/04 1,221 1,248 1,213 1,240 199,600
2023/07/03 1,255 1,262 1,238 1,238 184,900
2023/06/30 1,249 1,258 1,234 1,251 191,000
2023/06/29 1,290 1,294 1,253 1,257 147,700
2023/06/28 1,290 1,296 1,280 1,283 171,000
2023/06/27 1,289 1,292 1,260 1,288 135,800
2023/06/26 1,285 1,307 1,263 1,292 193,400
2023/06/23 1,267 1,277 1,244 1,265 157,000
2023/06/22 1,269 1,278 1,243 1,259 360,000
2023/06/21 1,316 1,316 1,262 1,269 605,800
2023/06/20 1,394 1,395 1,289 1,346 778,400
2023/06/19 1,254 1,371 1,223 1,364 1,191,200
2023/06/16 1,259 1,260 1,233 1,247 239,700
2023/06/15 1,212 1,248 1,212 1,244 198,900
2023/06/14 1,210 1,216 1,198 1,201 150,000
2023/06/13 1,201 1,210 1,194 1,205 124,200
2023/06/12 1,175 1,197 1,174 1,197 139,500
2023/06/09 1,143 1,160 1,142 1,156 98,400
2023/06/08 1,149 1,158 1,135 1,142 80,500
2023/06/07 1,147 1,163 1,146 1,149 108,100
2023/06/06 1,139 1,146 1,133 1,144 67,900
2023/06/05 1,140 1,150 1,132 1,140 72,600
2023/06/02 1,113 1,134 1,109 1,128 60,600
2023/06/01 1,104 1,113 1,100 1,105 53,300
2023/05/31 1,124 1,124 1,101 1,105 93,500
2023/05/30 1,145 1,147 1,123 1,130 46,900
2023/05/29 1,143 1,154 1,141 1,143 69,400
2023/05/26 1,145 1,164 1,141 1,141 75,000
2023/05/25 1,139 1,143 1,127 1,137 64,700
2023/05/24 1,135 1,149 1,133 1,139 58,800
2023/05/23 1,157 1,157 1,126 1,132 81,400
2023/05/22 1,159 1,169 1,134 1,150 88,500
2023/05/19 1,137 1,151 1,136 1,148 82,800
2023/05/18 1,102 1,137 1,094 1,135 194,800
2023/05/17 1,116 1,116 1,103 1,107 194,700
2023/05/16 1,120 1,127 1,114 1,123 63,400
2023/05/15 1,133 1,134 1,112 1,115 65,600
2023/05/12 1,134 1,134 1,123 1,130 57,500
2023/05/11 1,126 1,133 1,122 1,124 59,800
2023/05/10 1,119 1,120 1,105 1,120 52,300
2023/05/09 1,122 1,122 1,109 1,114 74,100
2023/05/08 1,089 1,115 1,089 1,110 65,900
2023/05/02 1,104 1,104 1,085 1,089 38,300
2023/05/01 1,092 1,102 1,090 1,100 62,500
2023/04/28 1,070 1,089 1,070 1,085 66,900
2023/04/27 1,052 1,062 1,051 1,057 87,600
2023/04/26 1,074 1,074 1,054 1,056 74,100
2023/04/25 1,087 1,100 1,082 1,084 71,000
2023/04/24 1,075 1,091 1,075 1,087 73,200
2023/04/21 1,067 1,082 1,067 1,074 55,300
2023/04/20 1,068 1,077 1,063 1,072 79,000
2023/04/19 1,080 1,082 1,071 1,073 50,000
2023/04/18 1,083 1,088 1,077 1,080 53,400
2023/04/17 1,092 1,096 1,074 1,077 43,300
2023/04/14 1,082 1,086 1,067 1,073 69,700
2023/04/13 1,072 1,082 1,068 1,076 60,200
2023/04/12 1,073 1,084 1,071 1,071 75,400
2023/04/11 1,074 1,082 1,069 1,073 67,600
2023/04/10 1,055 1,066 1,055 1,064 70,700
2023/04/07 1,045 1,058 1,045 1,051 78,700
2023/04/06 1,057 1,058 1,043 1,045 150,200
2023/04/05 1,101 1,107 1,084 1,084 92,300
2023/04/04 1,136 1,136 1,108 1,115 99,300
2023/04/03 1,149 1,153 1,138 1,142 59,700
2023/03/31 1,140 1,150 1,131 1,137 75,700
2023/03/30 1,126 1,141 1,125 1,130 110,000
2023/03/29 1,106 1,131 1,106 1,120 115,500
2023/03/28 1,121 1,121 1,097 1,104 72,400
2023/03/27 1,129 1,130 1,112 1,120 84,600
2023/03/24 1,143 1,143 1,121 1,123 133,400
2023/03/23 1,089 1,145 1,076 1,144 221,900
2023/03/22 1,094 1,094 1,076 1,080 158,900
2023/03/20 1,122 1,126 1,062 1,073 301,600
2023/03/17 1,115 1,130 1,112 1,122 241,600
2023/03/16 1,109 1,112 1,094 1,097 82,300
2023/03/15 1,099 1,127 1,096 1,124 79,300
2023/03/14 1,101 1,101 1,081 1,088 79,600
2023/03/13 1,131 1,131 1,097 1,115 87,200
2023/03/10 1,151 1,157 1,145 1,149 90,100
2023/03/09 1,148 1,159 1,144 1,157 61,300
2023/03/08 1,137 1,149 1,124 1,144 71,200
2023/03/07 1,138 1,145 1,136 1,137 56,400
2023/03/06 1,129 1,138 1,126 1,136 56,600
2023/03/03 1,119 1,130 1,118 1,122 71,400
2023/03/02 1,139 1,142 1,111 1,115 64,600
2023/03/01 1,125 1,144 1,125 1,138 49,800
2023/02/28 1,141 1,144 1,124 1,128 74,800
2023/02/27 1,128 1,142 1,125 1,140 101,000
2023/02/24 1,103 1,126 1,103 1,120 108,200
2023/02/22 1,099 1,104 1,092 1,103 63,000
2023/02/21 1,090 1,110 1,088 1,105 67,500
2023/02/20 1,080 1,087 1,076 1,085 50,400
2023/02/17 1,067 1,084 1,061 1,081 70,400
2023/02/16 1,077 1,087 1,074 1,076 48,200
2023/02/15 1,087 1,092 1,079 1,080 73,800
2023/02/14 1,087 1,088 1,080 1,087 63,400
2023/02/13 1,094 1,094 1,079 1,082 51,900
2023/02/10 1,094 1,099 1,089 1,095 49,600
2023/02/09 1,102 1,104 1,092 1,092 101,100
2023/02/08 1,110 1,114 1,108 1,112 43,400
2023/02/07 1,099 1,112 1,099 1,111 67,400
2023/02/06 1,099 1,106 1,090 1,098 57,800
2023/02/03 1,101 1,102 1,087 1,094 90,200
2023/02/02 1,111 1,112 1,096 1,103 95,600
2023/02/01 1,100 1,116 1,096 1,103 163,400
2023/01/31 1,103 1,113 1,100 1,108 126,000
2023/01/30 1,095 1,099 1,087 1,096 336,700
2023/01/27 1,088 1,097 1,083 1,094 112,100
2023/01/26 1,111 1,114 1,084 1,085 112,400
2023/01/25 1,099 1,110 1,092 1,109 165,200
2023/01/24 1,088 1,110 1,085 1,100 248,200
2023/01/23 1,078 1,080 1,067 1,074 109,600
2023/01/20 1,044 1,061 1,037 1,058 100,800
2023/01/19 1,037 1,055 1,033 1,048 126,400
2023/01/18 1,024 1,043 1,016 1,041 143,800
2023/01/17 1,006 1,022 1,006 1,018 91,500
2023/01/16 1,000 1,009 996 1,002 58,500
2023/01/13 1,008 1,011 1,002 1,008 110,600
2023/01/12 1,002 1,010 997 1,008 114,800
2023/01/11 1,002 1,010 998 1,005 92,400
2023/01/10 993 1,004 980 1,000 135,600
2023/01/06 999 1,003 985 988 178,200
2023/01/05 1,005 1,010 998 1,001 138,900
2023/01/04 1,016 1,022 1,007 1,016 110,100

このページの先頭へ