コーセーアールイー(3246)の株価時系列情報
コーセーアールイー(3246)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 651 | 651 | 642 | 642 | 19,100 |
| 2025/06/12 | 658 | 713 | 640 | 646 | 331,600 |
| 2025/06/11 | 640 | 737 | 639 | 730 | 286,300 |
| 2025/06/10 | 641 | 641 | 635 | 638 | 31,200 |
| 2025/06/09 | 646 | 661 | 643 | 661 | 13,400 |
| 2025/06/06 | 644 | 646 | 641 | 646 | 11,400 |
| 2025/06/05 | 645 | 645 | 641 | 644 | 5,800 |
| 2025/06/04 | 645 | 645 | 643 | 643 | 2,600 |
| 2025/06/03 | 642 | 645 | 641 | 644 | 1,800 |
| 2025/06/02 | 648 | 648 | 642 | 644 | 7,600 |
| 2025/05/30 | 646 | 647 | 643 | 647 | 4,000 |
| 2025/05/29 | 647 | 647 | 645 | 647 | 3,800 |
| 2025/05/28 | 645 | 648 | 645 | 648 | 6,900 |
| 2025/05/27 | 645 | 647 | 641 | 646 | 3,800 |
| 2025/05/26 | 641 | 643 | 640 | 643 | 1,700 |
| 2025/05/23 | 640 | 641 | 638 | 640 | 2,400 |
| 2025/05/22 | 640 | 642 | 640 | 641 | 2,800 |
| 2025/05/21 | 640 | 648 | 638 | 642 | 7,100 |
| 2025/05/20 | 641 | 643 | 641 | 641 | 3,400 |
| 2025/05/19 | 641 | 641 | 639 | 639 | 3,900 |
| 2025/05/16 | 641 | 642 | 641 | 642 | 2,900 |
| 2025/05/15 | 645 | 645 | 641 | 641 | 5,100 |
| 2025/05/14 | 648 | 648 | 642 | 644 | 6,300 |
| 2025/05/13 | 648 | 651 | 646 | 648 | 5,900 |
| 2025/05/12 | 652 | 653 | 646 | 647 | 12,500 |
| 2025/05/09 | 651 | 654 | 645 | 649 | 8,600 |
| 2025/05/08 | 652 | 655 | 650 | 650 | 4,600 |
| 2025/05/07 | 641 | 652 | 641 | 652 | 11,800 |
| 2025/05/02 | 647 | 647 | 644 | 644 | 2,000 |
| 2025/05/01 | 647 | 647 | 642 | 643 | 2,300 |
| 2025/04/30 | 648 | 652 | 642 | 642 | 5,600 |
| 2025/04/28 | 650 | 650 | 643 | 649 | 2,900 |
| 2025/04/25 | 651 | 651 | 645 | 645 | 2,800 |
| 2025/04/24 | 650 | 650 | 646 | 646 | 1,600 |
| 2025/04/23 | 652 | 652 | 645 | 649 | 3,200 |
| 2025/04/22 | 640 | 652 | 640 | 652 | 8,400 |
| 2025/04/21 | 635 | 652 | 627 | 647 | 16,000 |
| 2025/04/18 | 635 | 639 | 635 | 638 | 4,200 |
| 2025/04/17 | 631 | 637 | 631 | 637 | 5,500 |
| 2025/04/16 | 642 | 642 | 634 | 636 | 4,600 |
| 2025/04/15 | 645 | 650 | 633 | 635 | 11,400 |
| 2025/04/14 | 636 | 659 | 632 | 655 | 15,700 |
| 2025/04/11 | 614 | 662 | 604 | 640 | 60,200 |
| 2025/04/10 | 611 | 622 | 611 | 614 | 13,100 |
| 2025/04/09 | 616 | 616 | 590 | 598 | 13,700 |
| 2025/04/08 | 599 | 614 | 591 | 608 | 16,200 |
| 2025/04/07 | 616 | 616 | 575 | 583 | 54,200 |
| 2025/04/04 | 622 | 628 | 596 | 618 | 26,800 |
| 2025/04/03 | 624 | 629 | 619 | 622 | 13,600 |
| 2025/04/02 | 645 | 646 | 626 | 626 | 19,400 |
| 2025/04/01 | 654 | 654 | 644 | 644 | 7,300 |
| 2025/03/31 | 660 | 660 | 647 | 647 | 11,200 |
| 2025/03/28 | 661 | 661 | 656 | 659 | 5,100 |
| 2025/03/27 | 655 | 661 | 655 | 660 | 14,500 |
| 2025/03/26 | 646 | 657 | 645 | 655 | 16,400 |
| 2025/03/25 | 645 | 650 | 644 | 646 | 9,800 |
| 2025/03/24 | 645 | 649 | 645 | 645 | 7,000 |
| 2025/03/21 | 650 | 650 | 644 | 645 | 9,900 |
| 2025/03/19 | 649 | 654 | 646 | 648 | 12,400 |
| 2025/03/18 | 645 | 650 | 645 | 649 | 6,700 |
| 2025/03/17 | 645 | 652 | 643 | 643 | 18,800 |
| 2025/03/14 | 634 | 645 | 632 | 642 | 48,400 |
| 2025/03/13 | 657 | 660 | 642 | 654 | 34,900 |
| 2025/03/12 | 648 | 652 | 645 | 652 | 7,400 |
| 2025/03/11 | 647 | 648 | 636 | 648 | 13,400 |
| 2025/03/10 | 635 | 651 | 635 | 646 | 20,400 |
| 2025/03/07 | 633 | 635 | 629 | 634 | 11,600 |
| 2025/03/06 | 632 | 636 | 630 | 634 | 6,400 |
| 2025/03/05 | 634 | 634 | 629 | 632 | 11,200 |
| 2025/03/04 | 633 | 640 | 633 | 634 | 15,900 |
| 2025/03/03 | 629 | 636 | 629 | 635 | 10,200 |
| 2025/02/28 | 629 | 633 | 627 | 627 | 23,600 |
| 2025/02/27 | 630 | 635 | 628 | 631 | 6,400 |
| 2025/02/26 | 628 | 632 | 627 | 627 | 9,800 |
| 2025/02/25 | 635 | 635 | 626 | 628 | 10,500 |
| 2025/02/21 | 638 | 638 | 628 | 628 | 17,500 |
| 2025/02/20 | 635 | 637 | 630 | 635 | 9,700 |
| 2025/02/19 | 633 | 635 | 628 | 635 | 7,100 |
| 2025/02/18 | 622 | 634 | 622 | 628 | 15,900 |
| 2025/02/17 | 639 | 640 | 620 | 622 | 33,900 |
| 2025/02/14 | 652 | 652 | 640 | 640 | 18,200 |
| 2025/02/13 | 646 | 651 | 645 | 649 | 9,600 |
| 2025/02/12 | 650 | 650 | 645 | 645 | 16,700 |
| 2025/02/10 | 654 | 657 | 651 | 651 | 13,300 |
| 2025/02/07 | 649 | 654 | 648 | 652 | 20,400 |
| 2025/02/06 | 642 | 651 | 642 | 649 | 17,100 |
| 2025/02/05 | 649 | 649 | 642 | 643 | 22,900 |
| 2025/02/04 | 648 | 657 | 643 | 647 | 28,900 |
| 2025/02/03 | 655 | 655 | 633 | 642 | 84,400 |
| 2025/01/31 | 675 | 676 | 652 | 655 | 86,600 |
| 2025/01/30 | 701 | 704 | 677 | 677 | 235,200 |
| 2025/01/29 | 753 | 761 | 753 | 758 | 94,300 |
| 2025/01/28 | 755 | 759 | 751 | 755 | 68,500 |
| 2025/01/27 | 756 | 758 | 750 | 755 | 55,800 |
| 2025/01/24 | 756 | 769 | 756 | 758 | 37,400 |
| 2025/01/23 | 760 | 762 | 756 | 756 | 19,300 |
| 2025/01/22 | 754 | 764 | 753 | 760 | 27,000 |
| 2025/01/21 | 744 | 753 | 740 | 753 | 16,400 |
| 2025/01/20 | 721 | 740 | 721 | 738 | 24,300 |
| 2025/01/17 | 720 | 725 | 718 | 720 | 26,400 |
| 2025/01/16 | 749 | 749 | 722 | 725 | 67,300 |
| 2025/01/15 | 752 | 763 | 741 | 741 | 42,500 |
| 2025/01/14 | 755 | 760 | 750 | 754 | 34,900 |
| 2025/01/10 | 768 | 772 | 752 | 757 | 44,200 |
| 2025/01/09 | 780 | 780 | 763 | 768 | 57,300 |
| 2025/01/08 | 780 | 785 | 776 | 785 | 31,900 |
| 2025/01/07 | 768 | 779 | 760 | 778 | 36,900 |
| 2025/01/06 | 750 | 768 | 749 | 764 | 49,800 |
| 2024/12/30 | 737 | 746 | 735 | 742 | 38,400 |
| 2024/12/27 | 715 | 738 | 711 | 730 | 43,100 |
| 2024/12/26 | 715 | 720 | 710 | 715 | 35,600 |
| 2024/12/25 | 724 | 724 | 716 | 717 | 19,800 |
| 2024/12/24 | 718 | 725 | 718 | 720 | 43,800 |
| 2024/12/23 | 718 | 719 | 715 | 719 | 13,700 |
| 2024/12/20 | 719 | 719 | 713 | 718 | 12,300 |
| 2024/12/19 | 711 | 714 | 708 | 714 | 13,200 |
| 2024/12/18 | 713 | 719 | 712 | 718 | 11,000 |
| 2024/12/17 | 720 | 722 | 712 | 713 | 23,800 |
| 2024/12/16 | 719 | 720 | 717 | 720 | 15,800 |
| 2024/12/13 | 713 | 718 | 713 | 714 | 16,100 |
| 2024/12/12 | 715 | 718 | 713 | 713 | 12,500 |
| 2024/12/11 | 712 | 714 | 711 | 714 | 6,900 |
| 2024/12/10 | 714 | 714 | 710 | 713 | 24,000 |
| 2024/12/09 | 711 | 714 | 711 | 714 | 13,200 |
| 2024/12/06 | 711 | 711 | 707 | 711 | 5,500 |
| 2024/12/05 | 709 | 711 | 707 | 711 | 8,600 |
| 2024/12/04 | 710 | 712 | 709 | 709 | 7,900 |
| 2024/12/03 | 711 | 713 | 709 | 710 | 11,500 |
| 2024/12/02 | 710 | 710 | 706 | 710 | 12,600 |
| 2024/11/29 | 699 | 707 | 699 | 706 | 8,300 |
| 2024/11/28 | 692 | 705 | 691 | 700 | 16,700 |
| 2024/11/27 | 703 | 703 | 694 | 694 | 7,100 |
| 2024/11/26 | 705 | 705 | 699 | 703 | 8,800 |
| 2024/11/25 | 703 | 707 | 702 | 705 | 11,100 |
| 2024/11/22 | 713 | 713 | 705 | 705 | 7,300 |
| 2024/11/21 | 715 | 715 | 710 | 714 | 4,400 |
| 2024/11/20 | 718 | 718 | 712 | 713 | 4,700 |
| 2024/11/19 | 721 | 721 | 712 | 712 | 8,000 |
| 2024/11/18 | 720 | 722 | 719 | 721 | 4,900 |
| 2024/11/15 | 724 | 724 | 720 | 722 | 4,400 |
| 2024/11/14 | 724 | 725 | 720 | 724 | 7,200 |
| 2024/11/13 | 713 | 724 | 713 | 724 | 13,700 |
| 2024/11/12 | 713 | 714 | 710 | 710 | 10,000 |
| 2024/11/11 | 709 | 712 | 708 | 708 | 13,600 |
| 2024/11/08 | 704 | 707 | 704 | 707 | 6,800 |
| 2024/11/07 | 702 | 705 | 701 | 704 | 3,700 |
| 2024/11/06 | 704 | 706 | 701 | 701 | 7,200 |
| 2024/11/05 | 692 | 701 | 690 | 701 | 14,100 |
| 2024/11/01 | 686 | 689 | 684 | 689 | 7,100 |
| 2024/10/31 | 690 | 690 | 680 | 686 | 8,800 |
| 2024/10/30 | 696 | 697 | 672 | 672 | 77,700 |
| 2024/10/29 | 684 | 697 | 681 | 697 | 8,200 |
| 2024/10/28 | 668 | 675 | 660 | 675 | 9,800 |
| 2024/10/25 | 682 | 682 | 666 | 670 | 7,300 |
| 2024/10/24 | 692 | 692 | 679 | 682 | 10,500 |
| 2024/10/23 | 700 | 703 | 691 | 692 | 8,000 |
| 2024/10/22 | 712 | 712 | 701 | 701 | 8,300 |
| 2024/10/21 | 716 | 716 | 711 | 711 | 6,300 |
| 2024/10/18 | 704 | 711 | 704 | 709 | 11,800 |
| 2024/10/17 | 698 | 704 | 698 | 704 | 5,300 |
| 2024/10/16 | 696 | 701 | 695 | 696 | 4,200 |
| 2024/10/15 | 692 | 703 | 692 | 697 | 17,700 |
| 2024/10/11 | 700 | 700 | 692 | 694 | 7,800 |
| 2024/10/10 | 711 | 711 | 696 | 696 | 15,800 |
| 2024/10/09 | 711 | 712 | 702 | 711 | 10,000 |
| 2024/10/08 | 718 | 720 | 710 | 710 | 21,200 |
| 2024/10/07 | 715 | 717 | 708 | 717 | 12,300 |
| 2024/10/04 | 702 | 708 | 702 | 708 | 7,900 |
| 2024/10/03 | 703 | 705 | 701 | 701 | 5,100 |
| 2024/10/02 | 700 | 705 | 694 | 701 | 10,400 |
| 2024/10/01 | 706 | 706 | 699 | 700 | 7,700 |
| 2024/09/30 | 705 | 707 | 700 | 701 | 13,600 |
| 2024/09/27 | 709 | 713 | 707 | 708 | 16,600 |
| 2024/09/26 | 695 | 708 | 695 | 708 | 18,700 |
| 2024/09/25 | 686 | 697 | 683 | 695 | 19,000 |
| 2024/09/24 | 670 | 684 | 670 | 684 | 23,900 |
| 2024/09/20 | 648 | 670 | 648 | 670 | 16,100 |
| 2024/09/19 | 640 | 649 | 638 | 647 | 14,300 |
| 2024/09/18 | 625 | 640 | 625 | 639 | 14,800 |
| 2024/09/17 | 610 | 629 | 610 | 625 | 17,100 |
| 2024/09/13 | 617 | 617 | 603 | 609 | 18,200 |
| 2024/09/12 | 625 | 630 | 620 | 622 | 7,400 |
| 2024/09/11 | 628 | 635 | 620 | 625 | 9,500 |
| 2024/09/10 | 630 | 637 | 625 | 636 | 10,500 |
| 2024/09/09 | 629 | 629 | 614 | 620 | 21,600 |
| 2024/09/06 | 648 | 653 | 635 | 635 | 10,200 |
| 2024/09/05 | 666 | 666 | 648 | 648 | 7,700 |
| 2024/09/04 | 667 | 668 | 650 | 650 | 22,600 |
| 2024/09/03 | 675 | 682 | 670 | 670 | 13,700 |
| 2024/09/02 | 656 | 678 | 656 | 676 | 24,800 |
| 2024/08/30 | 647 | 658 | 641 | 655 | 11,800 |
| 2024/08/29 | 623 | 640 | 623 | 635 | 15,000 |
| 2024/08/28 | 624 | 624 | 620 | 624 | 4,700 |
| 2024/08/27 | 622 | 626 | 621 | 622 | 7,500 |
| 2024/08/26 | 618 | 622 | 618 | 618 | 7,900 |
| 2024/08/23 | 619 | 621 | 618 | 618 | 10,400 |
| 2024/08/22 | 624 | 629 | 620 | 620 | 9,300 |
| 2024/08/21 | 618 | 622 | 618 | 622 | 4,200 |
| 2024/08/20 | 616 | 618 | 616 | 617 | 5,800 |
| 2024/08/19 | 626 | 627 | 613 | 613 | 12,900 |