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 |
---|---|---|---|---|---|
2015/12/30 | 838 | 847 | 836 | 846 | 19,300 |
2015/12/29 | 831 | 838 | 828 | 838 | 10,000 |
2015/12/28 | 823 | 831 | 823 | 831 | 15,100 |
2015/12/25 | 828 | 828 | 823 | 823 | 4,700 |
2015/12/24 | 826 | 829 | 822 | 827 | 17,900 |
2015/12/22 | 832 | 832 | 821 | 826 | 5,000 |
2015/12/21 | 834 | 834 | 825 | 825 | 6,500 |
2015/12/18 | 828 | 831 | 827 | 831 | 8,100 |
2015/12/17 | 828 | 828 | 812 | 824 | 6,700 |
2015/12/16 | 812 | 825 | 812 | 819 | 4,900 |
2015/12/15 | 817 | 825 | 814 | 814 | 5,300 |
2015/12/14 | 813 | 818 | 811 | 813 | 6,200 |
2015/12/11 | 819 | 822 | 815 | 822 | 1,200 |
2015/12/10 | 816 | 817 | 815 | 816 | 7,000 |
2015/12/09 | 812 | 824 | 812 | 817 | 6,100 |
2015/12/08 | 824 | 825 | 822 | 825 | 4,000 |
2015/12/07 | 825 | 825 | 820 | 824 | 4,800 |
2015/12/04 | 821 | 824 | 817 | 823 | 3,700 |
2015/12/03 | 820 | 822 | 817 | 821 | 2,800 |
2015/12/02 | 824 | 825 | 816 | 819 | 7,000 |
2015/12/01 | 822 | 825 | 820 | 824 | 5,100 |
2015/11/30 | 821 | 821 | 817 | 820 | 7,400 |
2015/11/27 | 817 | 821 | 815 | 821 | 6,700 |
2015/11/26 | 810 | 816 | 809 | 812 | 6,200 |
2015/11/25 | 810 | 819 | 809 | 809 | 4,500 |
2015/11/24 | 808 | 811 | 802 | 810 | 4,500 |
2015/11/20 | 805 | 805 | 799 | 800 | 2,300 |
2015/11/19 | 808 | 808 | 799 | 803 | 1,900 |
2015/11/18 | 804 | 809 | 792 | 796 | 2,800 |
2015/11/17 | 794 | 799 | 792 | 795 | 5,800 |
2015/11/16 | 794 | 800 | 794 | 797 | 5,300 |
2015/11/13 | 810 | 812 | 803 | 803 | 3,800 |
2015/11/12 | 819 | 819 | 814 | 814 | 2,700 |
2015/11/11 | 819 | 821 | 815 | 821 | 3,300 |
2015/11/10 | 820 | 820 | 810 | 819 | 3,200 |
2015/11/09 | 820 | 825 | 809 | 820 | 5,500 |
2015/11/06 | 805 | 820 | 801 | 820 | 9,400 |
2015/11/05 | 813 | 813 | 801 | 803 | 2,000 |
2015/11/04 | 814 | 814 | 801 | 801 | 4,500 |
2015/11/02 | 800 | 804 | 799 | 800 | 4,300 |
2015/10/30 | 797 | 799 | 794 | 799 | 2,800 |
2015/10/29 | 795 | 797 | 790 | 794 | 3,000 |
2015/10/28 | 798 | 799 | 787 | 795 | 3,300 |
2015/10/27 | 798 | 798 | 786 | 786 | 3,700 |
2015/10/26 | 789 | 790 | 776 | 785 | 4,300 |
2015/10/23 | 772 | 774 | 771 | 772 | 5,200 |
2015/10/22 | 762 | 770 | 761 | 770 | 900 |
2015/10/21 | 756 | 770 | 756 | 761 | 1,100 |
2015/10/20 | 773 | 774 | 752 | 754 | 6,500 |
2015/10/19 | 771 | 774 | 771 | 773 | 1,500 |
2015/10/16 | 774 | 774 | 771 | 771 | 2,800 |
2015/10/15 | 770 | 773 | 770 | 773 | 4,900 |
2015/10/14 | 767 | 770 | 767 | 770 | 1,600 |
2015/10/13 | 770 | 772 | 767 | 767 | 2,200 |
2015/10/09 | 760 | 762 | 759 | 762 | 3,000 |
2015/10/08 | 760 | 774 | 758 | 760 | 7,000 |
2015/10/07 | 751 | 756 | 751 | 756 | 1,900 |
2015/10/06 | 749 | 755 | 746 | 747 | 3,900 |
2015/10/05 | 740 | 745 | 730 | 741 | 2,000 |
2015/10/02 | 724 | 728 | 722 | 728 | 2,500 |
2015/10/01 | 715 | 728 | 715 | 725 | 1,900 |
2015/09/30 | 699 | 716 | 699 | 715 | 3,800 |
2015/09/29 | 722 | 722 | 698 | 702 | 6,400 |
2015/09/28 | 723 | 724 | 709 | 722 | 2,600 |
2015/09/25 | 702 | 712 | 702 | 708 | 1,600 |
2015/09/24 | 712 | 712 | 702 | 703 | 1,600 |
2015/09/18 | 710 | 713 | 709 | 712 | 1,200 |
2015/09/17 | 720 | 720 | 708 | 708 | 3,000 |
2015/09/16 | 712 | 718 | 711 | 716 | 1,000 |
2015/09/15 | 710 | 717 | 709 | 709 | 1,100 |
2015/09/14 | 710 | 719 | 710 | 710 | 1,500 |
2015/09/11 | 700 | 710 | 700 | 710 | 3,500 |
2015/09/10 | 701 | 701 | 698 | 699 | 2,500 |
2015/09/09 | 693 | 704 | 690 | 701 | 10,100 |
2015/09/08 | 707 | 710 | 700 | 710 | 3,000 |
2015/09/07 | 697 | 707 | 695 | 706 | 3,600 |
2015/09/04 | 739 | 739 | 700 | 705 | 4,100 |
2015/09/03 | 735 | 735 | 732 | 732 | 1,900 |
2015/09/02 | 730 | 735 | 716 | 732 | 1,500 |
2015/09/01 | 750 | 750 | 740 | 740 | 3,800 |
2015/08/31 | 750 | 758 | 746 | 750 | 3,900 |
2015/08/28 | 740 | 750 | 740 | 750 | 4,000 |
2015/08/27 | 736 | 740 | 730 | 739 | 3,600 |
2015/08/26 | 700 | 719 | 699 | 719 | 4,000 |
2015/08/25 | 699 | 724 | 656 | 700 | 25,100 |
2015/08/24 | 760 | 760 | 722 | 724 | 14,500 |
2015/08/21 | 788 | 789 | 775 | 777 | 8,900 |
2015/08/20 | 796 | 796 | 791 | 791 | 800 |
2015/08/19 | 794 | 798 | 794 | 794 | 1,300 |
2015/08/18 | 796 | 797 | 794 | 794 | 800 |
2015/08/17 | 794 | 798 | 793 | 796 | 1,900 |
2015/08/14 | 794 | 796 | 791 | 796 | 3,300 |
2015/08/13 | 791 | 791 | 790 | 790 | 4,200 |
2015/08/12 | 791 | 793 | 790 | 791 | 2,100 |
2015/08/11 | 791 | 798 | 791 | 791 | 2,100 |
2015/08/10 | 799 | 801 | 790 | 791 | 2,900 |
2015/08/07 | 795 | 798 | 793 | 794 | 3,300 |
2015/08/06 | 795 | 798 | 795 | 795 | 1,700 |
2015/08/05 | 797 | 797 | 794 | 794 | 3,800 |
2015/08/04 | 795 | 796 | 792 | 796 | 800 |
2015/08/03 | 796 | 797 | 792 | 792 | 3,600 |
2015/07/31 | 795 | 799 | 795 | 795 | 2,500 |
2015/07/30 | 790 | 793 | 788 | 788 | 1,900 |
2015/07/29 | 789 | 789 | 787 | 789 | 1,300 |
2015/07/28 | 793 | 793 | 783 | 789 | 3,500 |
2015/07/27 | 800 | 801 | 793 | 793 | 6,300 |
2015/07/24 | 800 | 801 | 797 | 800 | 2,300 |
2015/07/23 | 791 | 800 | 791 | 800 | 7,500 |
2015/07/22 | 795 | 795 | 790 | 791 | 1,200 |
2015/07/21 | 795 | 795 | 793 | 794 | 1,800 |
2015/07/17 | 793 | 795 | 791 | 794 | 2,300 |
2015/07/16 | 794 | 794 | 780 | 793 | 5,500 |
2015/07/15 | 794 | 795 | 790 | 792 | 2,000 |
2015/07/14 | 798 | 798 | 789 | 790 | 1,200 |
2015/07/13 | 780 | 795 | 780 | 783 | 2,500 |
2015/07/10 | 800 | 800 | 778 | 778 | 3,300 |
2015/07/09 | 778 | 780 | 766 | 778 | 6,000 |
2015/07/08 | 781 | 819 | 774 | 784 | 14,800 |
2015/07/07 | 777 | 786 | 777 | 781 | 4,900 |
2015/07/06 | 775 | 784 | 775 | 775 | 4,900 |
2015/07/03 | 780 | 781 | 775 | 775 | 1,300 |
2015/07/02 | 774 | 784 | 765 | 779 | 2,200 |
2015/07/01 | 771 | 773 | 771 | 773 | 500 |
2015/06/30 | 764 | 770 | 762 | 767 | 3,200 |
2015/06/29 | 762 | 768 | 762 | 764 | 4,200 |
2015/06/26 | 773 | 773 | 771 | 773 | 2,900 |
2015/06/25 | 770 | 773 | 770 | 773 | 4,600 |
2015/06/24 | 769 | 773 | 769 | 773 | 3,600 |
2015/06/23 | 770 | 772 | 767 | 769 | 4,100 |
2015/06/22 | 770 | 775 | 770 | 772 | 3,500 |
2015/06/19 | 772 | 772 | 769 | 770 | 1,900 |
2015/06/18 | 773 | 778 | 772 | 772 | 3,400 |
2015/06/17 | 773 | 773 | 772 | 773 | 2,100 |
2015/06/16 | 777 | 781 | 766 | 773 | 7,500 |
2015/06/15 | 777 | 779 | 777 | 777 | 4,300 |
2015/06/12 | 779 | 781 | 776 | 776 | 5,000 |
2015/06/11 | 789 | 789 | 779 | 779 | 5,600 |
2015/06/10 | 798 | 799 | 790 | 790 | 9,900 |
2015/06/09 | 789 | 799 | 762 | 798 | 20,100 |
2015/06/08 | 799 | 803 | 795 | 803 | 11,400 |
2015/06/05 | 793 | 793 | 789 | 792 | 3,000 |
2015/06/04 | 778 | 790 | 778 | 789 | 7,600 |
2015/06/03 | 780 | 782 | 778 | 778 | 1,300 |
2015/06/02 | 780 | 780 | 777 | 779 | 1,500 |
2015/06/01 | 779 | 781 | 775 | 777 | 7,800 |
2015/05/29 | 778 | 779 | 773 | 773 | 2,400 |
2015/05/28 | 779 | 780 | 777 | 777 | 3,300 |
2015/05/27 | 775 | 779 | 775 | 779 | 2,700 |
2015/05/26 | 778 | 778 | 775 | 775 | 4,400 |
2015/05/25 | 775 | 775 | 774 | 775 | 3,500 |
2015/05/22 | 771 | 773 | 771 | 773 | 2,000 |
2015/05/21 | 771 | 772 | 770 | 771 | 3,200 |
2015/05/20 | 767 | 771 | 767 | 770 | 3,600 |
2015/05/19 | 769 | 769 | 766 | 768 | 2,300 |
2015/05/18 | 769 | 770 | 764 | 769 | 2,700 |
2015/05/15 | 770 | 770 | 763 | 768 | 2,900 |
2015/05/14 | 766 | 769 | 764 | 766 | 3,100 |
2015/05/13 | 763 | 766 | 763 | 765 | 1,000 |
2015/05/12 | 764 | 765 | 763 | 763 | 2,400 |
2015/05/11 | 766 | 766 | 760 | 763 | 4,800 |
2015/05/08 | 752 | 755 | 752 | 755 | 1,700 |
2015/05/07 | 750 | 752 | 750 | 750 | 2,100 |
2015/05/01 | 747 | 754 | 740 | 745 | 12,500 |
2015/04/30 | 751 | 753 | 748 | 750 | 7,900 |
2015/04/28 | 753 | 754 | 745 | 751 | 6,700 |
2015/04/27 | 752 | 752 | 747 | 747 | 5,000 |
2015/04/24 | 749 | 753 | 748 | 749 | 1,600 |
2015/04/23 | 744 | 750 | 744 | 750 | 2,600 |
2015/04/22 | 743 | 748 | 743 | 744 | 1,200 |
2015/04/21 | 755 | 755 | 741 | 741 | 1,800 |
2015/04/20 | 747 | 759 | 740 | 741 | 6,900 |
2015/04/17 | 760 | 760 | 749 | 749 | 7,000 |
2015/04/16 | 760 | 760 | 760 | 760 | 1,400 |
2015/04/15 | 767 | 767 | 760 | 760 | 6,400 |
2015/04/14 | 764 | 766 | 764 | 766 | 1,900 |
2015/04/13 | 764 | 764 | 759 | 763 | 4,700 |
2015/04/10 | 763 | 763 | 756 | 761 | 5,100 |
2015/04/09 | 760 | 761 | 760 | 761 | 1,100 |
2015/04/08 | 761 | 761 | 757 | 760 | 1,600 |
2015/04/07 | 751 | 762 | 751 | 762 | 4,400 |
2015/04/06 | 738 | 750 | 738 | 750 | 3,700 |
2015/04/03 | 737 | 748 | 736 | 736 | 2,200 |
2015/04/02 | 735 | 738 | 735 | 737 | 4,100 |
2015/04/01 | 742 | 745 | 740 | 740 | 3,200 |
2015/03/31 | 744 | 744 | 741 | 741 | 3,400 |
2015/03/30 | 743 | 744 | 740 | 744 | 5,500 |
2015/03/27 | 741 | 744 | 741 | 744 | 3,100 |
2015/03/26 | 748 | 748 | 741 | 741 | 6,500 |
2015/03/25 | 752 | 752 | 748 | 749 | 3,800 |
2015/03/24 | 752 | 754 | 752 | 752 | 2,100 |
2015/03/23 | 754 | 755 | 751 | 751 | 3,700 |
2015/03/20 | 750 | 754 | 747 | 754 | 4,800 |
2015/03/19 | 755 | 755 | 750 | 750 | 6,600 |
2015/03/18 | 760 | 760 | 753 | 756 | 5,400 |
2015/03/17 | 761 | 764 | 757 | 760 | 6,600 |
2015/03/16 | 759 | 759 | 755 | 756 | 5,900 |
2015/03/13 | 756 | 773 | 748 | 751 | 34,600 |
2015/03/12 | 762 | 788 | 762 | 788 | 26,700 |
2015/03/11 | 755 | 759 | 754 | 759 | 4,300 |
2015/03/10 | 758 | 758 | 755 | 755 | 3,200 |
2015/03/09 | 760 | 760 | 755 | 760 | 3,500 |
2015/03/06 | 757 | 763 | 756 | 763 | 1,900 |
2015/03/05 | 757 | 758 | 757 | 757 | 900 |
2015/03/04 | 761 | 768 | 759 | 759 | 2,000 |
2015/03/03 | 766 | 766 | 761 | 762 | 4,200 |
2015/03/02 | 766 | 769 | 763 | 764 | 4,400 |
2015/02/27 | 767 | 771 | 762 | 766 | 6,600 |
2015/02/26 | 757 | 757 | 753 | 757 | 2,300 |
2015/02/25 | 758 | 760 | 755 | 757 | 2,800 |
2015/02/24 | 757 | 759 | 756 | 758 | 2,100 |
2015/02/23 | 770 | 770 | 757 | 759 | 7,600 |
2015/02/20 | 760 | 764 | 756 | 764 | 2,800 |
2015/02/19 | 760 | 764 | 760 | 760 | 2,200 |
2015/02/18 | 770 | 773 | 760 | 760 | 5,100 |
2015/02/17 | 777 | 778 | 770 | 772 | 1,700 |
2015/02/16 | 765 | 777 | 763 | 777 | 10,200 |
2015/02/13 | 759 | 765 | 755 | 765 | 6,500 |
2015/02/12 | 740 | 769 | 739 | 765 | 9,900 |
2015/02/10 | 733 | 739 | 733 | 739 | 6,900 |
2015/02/09 | 729 | 740 | 726 | 732 | 16,800 |
2015/02/06 | 727 | 729 | 723 | 723 | 4,100 |
2015/02/05 | 738 | 738 | 725 | 727 | 17,500 |
2015/02/04 | 742 | 745 | 739 | 741 | 3,700 |
2015/02/03 | 751 | 751 | 741 | 742 | 6,200 |
2015/02/02 | 751 | 752 | 743 | 743 | 14,900 |
2015/01/30 | 773 | 773 | 749 | 752 | 15,500 |
2015/01/29 | 785 | 785 | 772 | 772 | 13,300 |
2015/01/28 | 770 | 796 | 764 | 789 | 54,300 |
2015/01/27 | 830 | 832 | 826 | 828 | 24,400 |
2015/01/26 | 827 | 828 | 825 | 828 | 18,500 |
2015/01/23 | 830 | 832 | 828 | 828 | 12,200 |
2015/01/22 | 840 | 840 | 830 | 832 | 11,500 |
2015/01/21 | 834 | 840 | 833 | 834 | 12,700 |
2015/01/20 | 833 | 845 | 830 | 834 | 14,300 |
2015/01/19 | 827 | 836 | 827 | 835 | 9,200 |
2015/01/16 | 826 | 828 | 821 | 827 | 10,100 |
2015/01/15 | 826 | 827 | 824 | 827 | 4,600 |
2015/01/14 | 824 | 828 | 818 | 828 | 7,900 |
2015/01/13 | 825 | 830 | 821 | 830 | 10,900 |
2015/01/09 | 831 | 836 | 827 | 832 | 16,000 |
2015/01/08 | 828 | 836 | 827 | 834 | 10,500 |
2015/01/07 | 835 | 839 | 826 | 828 | 13,700 |
2015/01/06 | 846 | 850 | 841 | 842 | 14,200 |
2015/01/05 | 844 | 853 | 841 | 853 | 18,100 |