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
2018/12/28 751 775 751 773 38,500
2018/12/27 748 768 730 768 45,900
2018/12/26 663 715 663 707 60,500
2018/12/25 667 680 640 654 117,300
2018/12/21 757 760 708 717 56,800
2018/12/20 796 796 759 767 33,100
2018/12/19 804 807 790 795 27,000
2018/12/18 818 818 802 806 27,200
2018/12/17 819 825 815 823 24,400
2018/12/14 820 827 810 813 31,300
2018/12/13 803 828 800 820 32,100
2018/12/12 795 802 791 799 30,900
2018/12/11 812 812 787 787 80,600
2018/12/10 903 903 871 872 13,900
2018/12/07 886 907 881 904 26,800
2018/12/06 910 912 880 886 28,100
2018/12/05 916 917 905 912 20,100
2018/12/04 924 925 916 920 28,300
2018/12/03 920 926 915 921 20,900
2018/11/30 924 931 918 918 13,200
2018/11/29 921 935 921 932 23,300
2018/11/28 909 919 904 919 29,700
2018/11/27 892 906 879 901 24,000
2018/11/26 870 894 869 888 27,700
2018/11/22 850 870 848 867 17,600
2018/11/21 829 854 829 851 13,400
2018/11/20 840 846 835 844 7,000
2018/11/19 836 847 829 840 10,600
2018/11/16 846 867 826 831 23,500
2018/11/15 854 854 843 845 13,200
2018/11/14 861 864 854 855 11,100
2018/11/13 860 864 851 863 14,200
2018/11/12 877 886 872 874 17,300
2018/11/09 870 879 865 868 11,700
2018/11/08 864 871 864 869 10,900
2018/11/07 862 869 854 859 19,900
2018/11/06 853 867 852 862 9,500
2018/11/05 865 865 846 850 9,500
2018/11/02 855 867 846 858 29,700
2018/11/01 826 838 825 837 29,700
2018/10/31 803 833 803 827 45,100
2018/10/30 774 794 770 794 37,200
2018/10/29 839 840 781 787 49,800
2018/10/26 853 859 842 847 23,800
2018/10/25 859 869 846 849 30,800
2018/10/24 878 888 874 883 18,800
2018/10/23 888 888 877 878 18,800
2018/10/22 888 893 880 886 16,800
2018/10/19 880 885 875 879 17,400
2018/10/18 879 894 874 880 23,700
2018/10/17 860 879 860 864 19,700
2018/10/16 856 865 854 855 20,400
2018/10/15 873 878 852 852 20,000
2018/10/12 852 879 850 872 23,000
2018/10/11 841 867 841 852 43,200
2018/10/10 880 897 880 886 28,300
2018/10/09 887 891 873 873 31,100
2018/10/05 892 892 878 879 18,000
2018/10/04 870 895 870 885 25,000
2018/10/03 890 893 870 870 27,800
2018/10/02 893 894 888 890 17,900
2018/10/01 895 895 889 890 11,100
2018/09/28 885 895 885 891 12,500
2018/09/27 895 903 881 881 21,700
2018/09/26 880 896 879 893 33,600
2018/09/25 856 885 856 882 33,200
2018/09/21 857 875 857 858 16,900
2018/09/20 865 866 847 856 15,600
2018/09/19 847 859 840 855 20,600
2018/09/18 825 844 825 839 22,000
2018/09/14 820 843 820 828 20,900
2018/09/13 823 848 823 828 17,000
2018/09/12 820 825 814 823 14,500
2018/09/11 818 824 813 819 28,900
2018/09/10 820 822 816 818 28,300
2018/09/07 816 826 815 823 14,900
2018/09/06 857 857 820 827 16,300
2018/09/05 854 856 839 842 20,900
2018/09/04 873 873 863 863 13,000
2018/09/03 874 874 862 866 10,800
2018/08/31 862 884 862 875 8,300
2018/08/30 885 886 872 876 12,300
2018/08/29 886 887 876 883 10,000
2018/08/28 871 885 871 875 11,600
2018/08/27 855 874 846 871 19,600
2018/08/24 854 861 846 857 7,500
2018/08/23 836 849 834 849 7,100
2018/08/22 825 834 817 833 9,700
2018/08/21 827 827 816 818 16,100
2018/08/20 844 844 831 831 6,600
2018/08/17 849 849 830 838 8,300
2018/08/16 860 860 832 834 26,300
2018/08/15 873 877 862 864 24,900
2018/08/14 866 882 866 880 6,800
2018/08/13 884 885 853 861 26,500
2018/08/10 905 908 893 893 17,700
2018/08/09 903 914 889 905 26,100
2018/08/08 893 900 888 897 20,600
2018/08/07 870 883 870 882 10,200
2018/08/06 867 884 866 875 14,800
2018/08/03 879 880 868 868 10,800
2018/08/02 884 886 878 878 17,200
2018/08/01 902 902 889 889 16,400
2018/07/31 909 914 897 902 12,300
2018/07/30 912 915 910 913 15,900
2018/07/27 908 917 907 914 11,600
2018/07/26 914 918 912 915 17,100
2018/07/25 900 910 899 907 28,000
2018/07/24 890 898 888 898 25,700
2018/07/23 882 894 882 886 14,100
2018/07/20 886 888 876 878 15,000
2018/07/19 889 893 888 890 7,600
2018/07/18 883 895 883 891 19,800
2018/07/17 892 892 881 882 18,300
2018/07/13 901 901 888 896 20,400
2018/07/12 909 909 894 901 15,800
2018/07/11 897 907 872 904 49,200
2018/07/10 885 911 885 902 148,600
2018/07/09 808 836 804 832 21,500
2018/07/06 797 809 795 806 22,000
2018/07/05 802 808 786 788 29,400
2018/07/04 805 809 800 805 34,900
2018/07/03 813 819 806 809 22,500
2018/07/02 822 827 807 811 25,400
2018/06/29 816 822 815 820 10,200
2018/06/28 823 824 809 815 32,600
2018/06/27 816 824 813 823 13,300
2018/06/26 817 821 811 816 30,900
2018/06/25 846 846 820 821 31,200
2018/06/22 833 838 830 834 34,100
2018/06/21 849 850 838 839 20,500
2018/06/20 842 842 830 840 29,000
2018/06/19 852 856 842 842 28,600
2018/06/18 863 863 848 853 31,500
2018/06/15 860 860 854 858 25,900
2018/06/14 864 864 858 860 20,400
2018/06/13 862 865 859 861 29,400
2018/06/12 861 866 856 858 31,400
2018/06/11 871 872 854 859 102,900
2018/06/08 921 922 887 893 66,700
2018/06/07 918 928 911 926 21,700
2018/06/06 916 929 914 922 11,200
2018/06/05 936 940 910 914 19,400
2018/06/04 915 948 915 935 34,300
2018/06/01 915 915 903 913 14,900
2018/05/31 910 911 901 903 27,300
2018/05/30 906 911 900 905 25,100
2018/05/29 918 920 903 914 32,600
2018/05/28 930 933 916 918 22,600
2018/05/25 936 939 925 925 20,800
2018/05/24 947 947 939 939 17,200
2018/05/23 955 956 945 947 14,100
2018/05/22 960 960 950 955 16,500
2018/05/21 948 960 946 960 21,700
2018/05/18 955 955 946 949 25,300
2018/05/17 952 955 949 952 20,100
2018/05/16 959 961 949 951 13,900
2018/05/15 961 967 952 952 17,700
2018/05/14 972 972 953 960 33,600
2018/05/11 976 979 966 972 15,000
2018/05/10 990 990 966 977 17,200
2018/05/09 992 992 963 966 27,100
2018/05/08 973 989 970 982 46,300
2018/05/07 973 976 965 967 30,200
2018/05/02 954 974 954 970 25,900
2018/05/01 943 955 943 954 34,300
2018/04/27 950 950 930 941 20,900
2018/04/26 961 961 939 939 74,200
2018/04/25 945 963 943 961 28,700
2018/04/24 948 960 948 950 36,800
2018/04/23 937 949 935 945 25,400
2018/04/20 936 944 930 930 19,000
2018/04/19 935 942 928 938 29,300
2018/04/18 923 945 923 935 30,200
2018/04/17 920 929 912 922 21,500
2018/04/16 936 938 915 920 28,000
2018/04/13 920 937 919 936 29,900
2018/04/12 914 926 909 913 13,500
2018/04/11 910 928 902 916 49,100
2018/04/10 910 915 902 910 33,000
2018/04/09 930 931 906 908 53,400
2018/04/06 929 938 922 929 37,100
2018/04/05 925 935 919 930 21,700
2018/04/04 915 927 908 926 24,900
2018/04/03 907 916 902 910 23,000
2018/04/02 927 936 912 914 27,900
2018/03/30 926 937 920 926 36,000
2018/03/29 901 922 901 919 44,800
2018/03/28 895 917 891 900 42,500
2018/03/27 890 909 882 908 37,900
2018/03/26 890 892 855 877 72,800
2018/03/23 898 908 884 895 92,800
2018/03/22 934 938 926 928 46,100
2018/03/20 915 952 910 949 53,600
2018/03/19 955 955 927 935 93,100
2018/03/16 973 973 960 963 55,000
2018/03/15 976 977 965 967 76,200
2018/03/14 998 999 975 981 118,600
2018/03/13 961 1,013 951 993 484,400
2018/03/12 1,029 1,100 1,029 1,096 169,400
2018/03/09 1,021 1,025 1,009 1,021 77,300
2018/03/08 1,016 1,024 1,001 1,010 57,700
2018/03/07 1,032 1,040 1,010 1,011 62,700
2018/03/06 1,042 1,065 1,024 1,035 60,700
2018/03/05 1,050 1,051 998 1,016 77,600
2018/03/02 1,063 1,078 1,056 1,062 48,200
2018/03/01 1,119 1,119 1,088 1,093 38,800
2018/02/28 1,121 1,137 1,121 1,123 45,300
2018/02/27 1,133 1,137 1,118 1,126 37,000
2018/02/26 1,127 1,127 1,110 1,119 45,100
2018/02/23 1,079 1,111 1,078 1,096 59,600
2018/02/22 1,079 1,080 1,057 1,062 28,700
2018/02/21 1,100 1,100 1,068 1,072 73,600
2018/02/20 1,098 1,099 1,081 1,093 26,000
2018/02/19 1,077 1,099 1,063 1,090 47,400
2018/02/16 1,027 1,054 1,023 1,047 33,100
2018/02/15 1,005 1,029 1,000 1,028 49,000
2018/02/14 1,025 1,032 980 1,001 61,600
2018/02/13 1,096 1,096 1,023 1,028 61,400
2018/02/09 1,012 1,052 1,011 1,052 67,700
2018/02/08 1,056 1,087 1,056 1,082 68,700
2018/02/07 1,172 1,175 1,063 1,064 98,100
2018/02/06 1,014 1,074 1,011 1,057 231,300
2018/02/05 1,187 1,188 1,164 1,177 120,100
2018/02/02 1,243 1,265 1,217 1,225 70,700
2018/02/01 1,221 1,241 1,221 1,233 54,000
2018/01/31 1,234 1,241 1,223 1,223 77,800
2018/01/30 1,281 1,284 1,231 1,240 150,100
2018/01/29 1,316 1,319 1,276 1,279 302,800
2018/01/26 1,347 1,368 1,347 1,357 265,600
2018/01/25 1,342 1,352 1,338 1,347 125,000
2018/01/24 1,342 1,346 1,337 1,342 119,400
2018/01/23 1,333 1,340 1,331 1,336 112,300
2018/01/22 1,337 1,343 1,328 1,335 94,600
2018/01/19 1,330 1,341 1,328 1,337 79,100
2018/01/18 1,328 1,347 1,328 1,330 72,100
2018/01/17 1,323 1,336 1,320 1,331 66,300
2018/01/16 1,342 1,342 1,320 1,325 132,000
2018/01/15 1,354 1,363 1,336 1,343 73,400
2018/01/12 1,350 1,355 1,343 1,347 69,800
2018/01/11 1,346 1,356 1,340 1,351 84,900
2018/01/10 1,355 1,360 1,346 1,350 100,300
2018/01/09 1,342 1,364 1,336 1,352 163,000
2018/01/05 1,324 1,333 1,320 1,330 86,600
2018/01/04 1,339 1,339 1,315 1,321 64,800

このページの先頭へ