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
2011/12/27 440 440 440 440 300
2011/12/26 410 450 410 450 900
2011/12/22 410 412 410 412 2,400
2011/12/21 380 412 380 412 600
2011/12/16 420 420 420 420 100
2011/12/15 376 376 376 376 100
2011/12/13 386 424 386 424 300
2011/12/12 420 434 420 434 1,300
2011/12/09 442 445 442 445 200
2011/12/07 450 450 450 450 300
2011/12/06 450 450 450 450 200
2011/12/05 450 450 450 450 100
2011/12/01 430 430 430 430 400
2011/11/30 410 410 410 410 900
2011/11/29 0 0 0 410 0
2011/11/28 410 410 410 410 200
2011/11/25 400 410 390 410 400
2011/11/24 390 390 390 390 1,000
2011/11/22 390 390 390 390 100
2011/11/21 0 0 0 367 0
2011/11/18 0 0 0 367 0
2011/11/17 0 0 0 367 0
2011/11/16 390 390 367 367 400
2011/11/15 0 0 0 367 0
2011/11/14 0 0 0 367 0
2011/11/11 0 0 0 367 0
2011/11/10 367 367 367 367 900
2011/11/09 0 0 0 350 0
2011/11/08 350 350 350 350 200
2011/11/07 357 367 354 367 500
2011/11/04 0 0 0 381 0
2011/11/02 381 381 381 381 100
2011/11/01 385 385 359 381 1,700
2011/10/31 370 385 370 385 600
2011/10/28 0 0 0 378 0
2011/10/27 330 378 330 378 800
2011/10/26 370 370 338 338 300
2011/10/25 336 370 336 370 400
2011/10/24 360 360 360 360 200
2011/10/21 368 400 368 400 500
2011/10/20 0 0 0 400 0
2011/10/19 400 400 400 400 400
2011/10/18 0 0 0 387 0
2011/10/17 0 0 0 387 0
2011/10/14 435 435 379 387 400
2011/10/13 0 0 0 416 0
2011/10/12 0 0 0 416 0
2011/10/11 416 416 416 416 700
2011/10/07 376 376 345 368 900
2011/10/06 375 376 375 376 2,800
2011/10/05 0 0 0 378 0
2011/10/04 0 0 0 378 0
2011/10/03 378 378 354 378 800
2011/09/30 0 0 0 370 0
2011/09/29 0 0 0 370 0
2011/09/28 370 370 370 370 300
2011/09/27 369 369 369 369 400
2011/09/26 319 345 319 345 400
2011/09/22 0 0 0 367 0
2011/09/21 350 367 350 367 800
2011/09/20 0 0 0 350 0
2011/09/16 348 350 348 350 400
2011/09/15 0 0 0 358 0
2011/09/14 0 0 0 358 0
2011/09/13 0 0 0 358 0
2011/09/12 345 358 345 358 1,600
2011/09/09 333 336 312 336 1,000
2011/09/08 0 0 0 345 0
2011/09/07 339 345 339 345 1,600
2011/09/06 0 0 0 345 0
2011/09/05 0 0 0 345 0
2011/09/02 0 0 0 345 0
2011/09/01 345 345 345 345 500
2011/08/31 300 345 300 345 2,600
2011/08/30 300 300 300 300 1,000
2011/08/29 298 300 290 290 1,100
2011/08/26 298 298 298 298 400
2011/08/25 0 0 0 300 0
2011/08/24 0 0 0 300 0
2011/08/23 290 300 290 300 400
2011/08/22 300 300 300 300 400
2011/08/19 299 299 299 299 100
2011/08/18 0 0 0 330 0
2011/08/17 0 0 0 330 0
2011/08/16 0 0 0 330 0
2011/08/15 0 0 0 330 0
2011/08/12 322 330 322 330 400
2011/08/11 0 0 0 314 0
2011/08/10 290 314 290 314 1,100
2011/08/09 270 270 238 268 400
2011/08/08 277 280 231 270 2,400
2011/08/05 345 345 300 301 2,800
2011/08/04 0 0 0 344 0
2011/08/03 334 344 328 344 1,000
2011/08/02 344 352 344 352 400
2011/08/01 306 340 306 328 9,200
2011/07/29 370 370 370 370 400
2011/07/28 369 380 368 368 1,800
2011/07/27 368 390 368 390 3,900
2011/07/26 71,500 71,500 71,500 71,500 1
2011/07/25 73,000 73,000 68,500 68,500 3
2011/07/22 68,100 71,000 68,100 68,100 9
2011/07/21 70,500 70,500 70,500 70,500 15
2011/07/20 65,700 67,700 65,700 66,500 11
2011/07/19 69,900 69,900 69,700 69,700 2
2011/07/15 68,000 69,900 67,000 69,900 11
2011/07/14 67,000 70,800 67,000 70,800 6
2011/07/13 67,000 70,000 67,000 70,000 10
2011/07/12 70,000 70,000 67,000 67,000 7
2011/07/11 70,800 71,000 70,800 71,000 5
2011/07/08 70,000 70,500 70,000 70,500 12
2011/07/07 70,000 70,000 70,000 70,000 3
2011/07/06 68,000 68,000 67,500 67,500 2
2011/07/05 69,300 69,300 67,500 67,500 6
2011/07/04 71,800 71,800 71,800 71,800 1
2011/07/01 72,500 72,500 67,500 69,500 8
2011/06/30 0 0 0 72,700 0
2011/06/29 0 0 0 72,700 0
2011/06/28 0 0 0 72,700 0
2011/06/27 72,700 72,700 72,700 72,700 1
2011/06/24 70,000 72,900 70,000 70,000 6
2011/06/23 71,000 71,000 71,000 71,000 2
2011/06/22 68,800 73,000 68,800 73,000 7
2011/06/21 69,300 71,800 69,300 71,800 2
2011/06/20 68,300 72,300 68,300 72,300 8
2011/06/17 70,800 72,300 70,800 72,300 13
2011/06/16 70,300 73,000 70,300 73,000 8
2011/06/15 71,500 71,500 69,000 70,300 27
2011/06/14 0 0 0 70,000 0
2011/06/13 68,000 70,000 68,000 70,000 9
2011/06/10 69,000 69,500 68,000 69,500 8
2011/06/09 66,000 66,000 66,000 66,000 1
2011/06/08 69,000 69,000 69,000 69,000 1
2011/06/07 0 0 0 69,000 0
2011/06/06 0 0 0 69,000 0
2011/06/03 0 0 0 69,000 0
2011/06/02 0 0 0 69,000 0
2011/06/01 69,000 69,000 69,000 69,000 5
2011/05/31 0 0 0 69,000 0
2011/05/30 0 0 0 69,000 0
2011/05/27 69,000 69,000 69,000 69,000 2
2011/05/26 0 0 0 68,900 0
2011/05/25 68,900 68,900 68,900 68,900 2
2011/05/24 0 0 0 70,500 0
2011/05/23 0 0 0 70,500 0
2011/05/20 0 0 0 70,500 0
2011/05/19 0 0 0 70,500 0
2011/05/18 0 0 0 70,500 0
2011/05/17 66,500 70,500 66,500 70,500 3
2011/05/16 0 0 0 71,000 0
2011/05/13 0 0 0 71,000 0
2011/05/12 67,000 71,000 67,000 71,000 4
2011/05/11 67,800 72,000 67,800 72,000 6
2011/05/10 75,000 75,000 70,300 70,300 10
2011/05/09 68,500 73,000 68,500 73,000 7
2011/05/06 0 0 0 73,000 0
2011/05/02 70,000 73,000 70,000 73,000 2
2011/04/28 70,000 70,000 70,000 70,000 2
2011/04/27 74,000 74,000 74,000 74,000 1
2011/04/26 73,000 73,000 73,000 73,000 3
2011/04/25 0 0 0 77,000 0
2011/04/22 0 0 0 77,000 0
2011/04/21 0 0 0 77,000 0
2011/04/20 0 0 0 77,000 0
2011/04/19 78,000 78,000 73,000 77,000 4
2011/04/18 70,500 70,500 70,500 70,500 1
2011/04/15 78,000 78,000 78,000 78,000 1
2011/04/14 72,500 72,500 72,500 72,500 2
2011/04/13 70,500 78,800 70,500 78,800 3
2011/04/12 76,000 78,000 70,000 78,000 8
2011/04/11 78,000 79,000 78,000 79,000 6
2011/04/08 67,000 70,500 67,000 70,500 11
2011/04/07 0 0 0 67,000 0
2011/04/06 66,000 67,000 66,000 67,000 7
2011/04/05 0 0 0 66,000 0
2011/04/04 0 0 0 66,000 0
2011/04/01 66,000 66,000 63,000 66,000 10
2011/03/31 0 0 0 67,000 0
2011/03/30 0 0 0 67,000 0
2011/03/29 0 0 0 67,000 0
2011/03/28 59,900 67,000 59,900 67,000 8
2011/03/25 0 0 0 59,900 0
2011/03/24 59,900 59,900 59,900 59,900 4
2011/03/23 0 0 0 55,000 0
2011/03/22 50,000 55,000 48,300 55,000 13
2011/03/18 60,000 60,000 51,000 51,000 12
2011/03/17 42,500 58,200 42,500 58,200 6
2011/03/16 0 0 0 60,500 0
2011/03/15 0 0 0 60,500 0
2011/03/14 60,500 60,500 60,500 60,500 1
2011/03/11 61,500 66,500 61,500 66,500 3
2011/03/10 71,000 71,000 71,000 71,000 4
2011/03/09 71,000 75,000 70,000 75,000 5
2011/03/08 72,000 72,000 71,000 71,000 5
2011/03/07 0 0 0 66,800 0
2011/03/04 59,900 66,800 58,000 66,800 7
2011/03/03 66,900 66,900 65,000 66,900 4
2011/03/02 65,900 65,900 65,900 65,900 1
2011/03/01 60,000 62,000 60,000 62,000 5
2011/02/28 60,000 60,000 60,000 60,000 2
2011/02/25 0 0 0 60,000 0
2011/02/24 0 0 0 60,000 0
2011/02/23 58,000 60,000 58,000 60,000 22
2011/02/22 0 0 0 56,400 0
2011/02/21 56,000 56,400 56,000 56,400 3
2011/02/18 56,400 56,400 56,400 56,400 1
2011/02/17 50,300 56,000 50,300 56,000 3
2011/02/16 0 0 0 56,300 0
2011/02/15 55,000 56,300 55,000 56,300 4
2011/02/14 0 0 0 56,400 0
2011/02/10 55,500 56,400 55,500 56,400 6
2011/02/09 55,500 55,500 55,400 55,400 2
2011/02/08 0 0 0 56,400 0
2011/02/07 48,000 56,400 48,000 56,400 4
2011/02/04 0 0 0 56,400 0
2011/02/03 55,200 56,400 55,200 56,400 3
2011/02/02 0 0 0 55,200 0
2011/02/01 55,200 55,200 55,200 55,200 4
2011/01/31 0 0 0 56,600 0
2011/01/28 0 0 0 56,600 0
2011/01/27 56,600 56,600 56,600 56,600 2
2011/01/26 56,600 56,600 56,600 56,600 20
2011/01/25 0 0 0 56,900 0
2011/01/24 56,900 57,000 56,900 56,900 4
2011/01/21 56,500 56,500 56,500 56,500 3
2011/01/20 0 0 0 57,000 0
2011/01/19 57,000 57,000 57,000 57,000 2
2011/01/18 0 0 0 57,000 0
2011/01/17 57,000 57,000 57,000 57,000 2
2011/01/14 57,000 57,000 57,000 57,000 1
2011/01/13 57,000 57,000 57,000 57,000 4
2011/01/12 0 0 0 57,000 0
2011/01/11 57,000 57,000 57,000 57,000 6
2011/01/07 55,100 55,100 55,100 55,100 4
2011/01/06 57,000 57,000 53,300 55,100 8
2011/01/05 55,000 57,000 55,000 57,000 3
2011/01/04 57,100 57,100 56,000 56,000 3

このページの先頭へ