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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,437 | 1,467 | 1,429 | 1,457 | 114,900 |
| 2024/04/25 | 1,449 | 1,453 | 1,435 | 1,435 | 100,900 |
| 2024/04/24 | 1,447 | 1,468 | 1,436 | 1,466 | 150,700 |
| 2024/04/23 | 1,443 | 1,451 | 1,434 | 1,445 | 68,700 |
| 2024/04/22 | 1,429 | 1,443 | 1,423 | 1,439 | 84,700 |
| 2024/04/19 | 1,457 | 1,459 | 1,416 | 1,423 | 195,000 |
| 2024/04/18 | 1,469 | 1,479 | 1,447 | 1,473 | 160,500 |
| 2024/04/17 | 1,510 | 1,538 | 1,490 | 1,490 | 208,600 |
| 2024/04/16 | 1,474 | 1,499 | 1,466 | 1,487 | 141,600 |
| 2024/04/15 | 1,450 | 1,475 | 1,443 | 1,474 | 142,300 |
| 2024/04/12 | 1,460 | 1,471 | 1,452 | 1,454 | 175,800 |
| 2024/04/11 | 1,447 | 1,464 | 1,440 | 1,459 | 201,800 |
| 2024/04/10 | 1,463 | 1,493 | 1,463 | 1,476 | 138,300 |
| 2024/04/09 | 1,464 | 1,476 | 1,456 | 1,470 | 87,400 |
| 2024/04/08 | 1,471 | 1,471 | 1,437 | 1,464 | 237,200 |
| 2024/04/05 | 1,491 | 1,491 | 1,457 | 1,464 | 290,500 |
| 2024/04/04 | 1,523 | 1,535 | 1,506 | 1,518 | 200,800 |
| 2024/04/03 | 1,487 | 1,534 | 1,484 | 1,517 | 171,900 |
| 2024/04/02 | 1,508 | 1,511 | 1,483 | 1,495 | 164,700 |
| 2024/04/01 | 1,518 | 1,535 | 1,504 | 1,507 | 167,000 |
| 2024/03/29 | 1,519 | 1,522 | 1,506 | 1,515 | 86,800 |
| 2024/03/28 | 1,515 | 1,526 | 1,505 | 1,507 | 92,600 |
| 2024/03/27 | 1,523 | 1,543 | 1,514 | 1,516 | 171,000 |
| 2024/03/26 | 1,510 | 1,522 | 1,497 | 1,518 | 220,200 |
| 2024/03/25 | 1,543 | 1,553 | 1,508 | 1,512 | 310,200 |
| 2024/03/22 | 1,644 | 1,644 | 1,537 | 1,564 | 689,300 |
| 2024/03/21 | 1,620 | 1,635 | 1,608 | 1,624 | 290,200 |
| 2024/03/19 | 1,574 | 1,613 | 1,568 | 1,599 | 252,400 |
| 2024/03/18 | 1,535 | 1,554 | 1,535 | 1,549 | 108,300 |
| 2024/03/15 | 1,522 | 1,535 | 1,510 | 1,528 | 126,200 |
| 2024/03/14 | 1,510 | 1,524 | 1,500 | 1,522 | 76,900 |
| 2024/03/13 | 1,554 | 1,554 | 1,501 | 1,510 | 58,100 |
| 2024/03/12 | 1,513 | 1,527 | 1,493 | 1,527 | 75,600 |
| 2024/03/11 | 1,557 | 1,569 | 1,510 | 1,529 | 123,800 |
| 2024/03/08 | 1,545 | 1,586 | 1,533 | 1,579 | 86,600 |
| 2024/03/07 | 1,589 | 1,593 | 1,555 | 1,557 | 67,900 |
| 2024/03/06 | 1,564 | 1,593 | 1,559 | 1,583 | 93,100 |
| 2024/03/05 | 1,548 | 1,593 | 1,536 | 1,588 | 104,700 |
| 2024/03/04 | 1,569 | 1,569 | 1,537 | 1,543 | 117,100 |
| 2024/03/01 | 1,553 | 1,566 | 1,539 | 1,566 | 103,900 |
| 2024/02/29 | 1,535 | 1,551 | 1,520 | 1,539 | 128,200 |
| 2024/02/28 | 1,570 | 1,574 | 1,535 | 1,535 | 110,500 |
| 2024/02/27 | 1,554 | 1,580 | 1,554 | 1,560 | 123,600 |
| 2024/02/26 | 1,555 | 1,578 | 1,546 | 1,546 | 146,700 |
| 2024/02/22 | 1,557 | 1,565 | 1,544 | 1,552 | 118,100 |
| 2024/02/21 | 1,545 | 1,555 | 1,527 | 1,530 | 115,100 |
| 2024/02/20 | 1,532 | 1,537 | 1,517 | 1,525 | 136,100 |
| 2024/02/19 | 1,540 | 1,544 | 1,515 | 1,535 | 112,500 |
| 2024/02/16 | 1,542 | 1,571 | 1,540 | 1,546 | 127,700 |
| 2024/02/15 | 1,521 | 1,537 | 1,507 | 1,526 | 141,600 |
| 2024/02/14 | 1,515 | 1,521 | 1,503 | 1,515 | 93,600 |
| 2024/02/13 | 1,498 | 1,533 | 1,495 | 1,529 | 183,000 |
| 2024/02/09 | 1,467 | 1,490 | 1,460 | 1,470 | 82,400 |
| 2024/02/08 | 1,462 | 1,469 | 1,439 | 1,467 | 106,000 |
| 2024/02/07 | 1,460 | 1,475 | 1,449 | 1,462 | 95,500 |
| 2024/02/06 | 1,468 | 1,479 | 1,460 | 1,475 | 77,600 |
| 2024/02/05 | 1,484 | 1,497 | 1,461 | 1,468 | 121,800 |
| 2024/02/02 | 1,483 | 1,497 | 1,468 | 1,491 | 94,800 |
| 2024/02/01 | 1,488 | 1,489 | 1,468 | 1,468 | 101,300 |
| 2024/01/31 | 1,479 | 1,494 | 1,463 | 1,494 | 197,400 |
| 2024/01/30 | 1,487 | 1,511 | 1,475 | 1,509 | 412,300 |
| 2024/01/29 | 1,454 | 1,485 | 1,453 | 1,476 | 240,900 |
| 2024/01/26 | 1,496 | 1,499 | 1,454 | 1,454 | 217,700 |
| 2024/01/25 | 1,489 | 1,508 | 1,484 | 1,499 | 236,100 |
| 2024/01/24 | 1,501 | 1,521 | 1,488 | 1,491 | 316,900 |
| 2024/01/23 | 1,500 | 1,523 | 1,475 | 1,484 | 201,600 |
| 2024/01/22 | 1,473 | 1,502 | 1,473 | 1,487 | 230,200 |
| 2024/01/19 | 1,430 | 1,470 | 1,427 | 1,465 | 352,900 |
| 2024/01/18 | 1,373 | 1,417 | 1,368 | 1,409 | 228,300 |
| 2024/01/17 | 1,355 | 1,388 | 1,355 | 1,373 | 307,000 |
| 2024/01/16 | 1,368 | 1,368 | 1,343 | 1,343 | 94,600 |
| 2024/01/15 | 1,331 | 1,379 | 1,331 | 1,369 | 169,000 |
| 2024/01/12 | 1,345 | 1,347 | 1,320 | 1,330 | 192,700 |
| 2024/01/11 | 1,367 | 1,369 | 1,342 | 1,344 | 163,900 |
| 2024/01/10 | 1,334 | 1,365 | 1,334 | 1,359 | 138,500 |
| 2024/01/09 | 1,340 | 1,347 | 1,326 | 1,337 | 156,600 |
| 2024/01/05 | 1,345 | 1,350 | 1,302 | 1,303 | 229,900 |
| 2024/01/04 | 1,356 | 1,361 | 1,330 | 1,345 | 214,300 |