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 |
---|---|---|---|---|---|
2019/12/30 | 870 | 900 | 866 | 899 | 106,300 |
2019/12/27 | 827 | 880 | 826 | 866 | 126,500 |
2019/12/26 | 814 | 825 | 814 | 825 | 26,400 |
2019/12/25 | 818 | 819 | 814 | 814 | 28,800 |
2019/12/24 | 819 | 822 | 815 | 818 | 16,500 |
2019/12/23 | 820 | 824 | 814 | 816 | 49,200 |
2019/12/20 | 817 | 819 | 810 | 819 | 17,200 |
2019/12/19 | 823 | 826 | 807 | 810 | 31,000 |
2019/12/18 | 825 | 825 | 812 | 823 | 15,000 |
2019/12/17 | 806 | 827 | 802 | 825 | 35,300 |
2019/12/16 | 827 | 831 | 787 | 801 | 92,600 |
2019/12/13 | 835 | 839 | 826 | 826 | 30,600 |
2019/12/12 | 843 | 845 | 829 | 835 | 26,300 |
2019/12/11 | 832 | 843 | 821 | 841 | 57,100 |
2019/12/10 | 805 | 870 | 796 | 843 | 223,100 |
2019/12/09 | 861 | 866 | 857 | 865 | 25,700 |
2019/12/06 | 839 | 866 | 837 | 854 | 33,300 |
2019/12/05 | 838 | 838 | 830 | 836 | 20,700 |
2019/12/04 | 828 | 832 | 820 | 830 | 17,500 |
2019/12/03 | 822 | 828 | 814 | 828 | 19,900 |
2019/12/02 | 814 | 829 | 811 | 820 | 35,100 |
2019/11/29 | 810 | 810 | 805 | 806 | 11,100 |
2019/11/28 | 808 | 810 | 804 | 809 | 12,200 |
2019/11/27 | 808 | 808 | 804 | 807 | 7,900 |
2019/11/26 | 803 | 808 | 800 | 802 | 19,700 |
2019/11/25 | 794 | 799 | 790 | 798 | 12,900 |
2019/11/22 | 786 | 789 | 785 | 787 | 6,400 |
2019/11/21 | 790 | 791 | 786 | 786 | 6,600 |
2019/11/20 | 789 | 791 | 788 | 791 | 5,800 |
2019/11/19 | 790 | 790 | 784 | 788 | 6,200 |
2019/11/18 | 783 | 790 | 783 | 790 | 6,400 |
2019/11/15 | 776 | 784 | 772 | 780 | 12,100 |
2019/11/14 | 806 | 806 | 776 | 781 | 42,200 |
2019/11/13 | 808 | 808 | 800 | 806 | 11,200 |
2019/11/12 | 802 | 809 | 802 | 808 | 9,400 |
2019/11/11 | 804 | 804 | 801 | 802 | 8,100 |
2019/11/08 | 798 | 805 | 798 | 802 | 8,900 |
2019/11/07 | 800 | 804 | 797 | 804 | 10,100 |
2019/11/06 | 805 | 806 | 798 | 802 | 13,200 |
2019/11/05 | 791 | 801 | 791 | 800 | 25,000 |
2019/11/01 | 790 | 790 | 785 | 787 | 11,400 |
2019/10/31 | 790 | 791 | 784 | 787 | 19,300 |
2019/10/30 | 765 | 790 | 765 | 790 | 29,800 |
2019/10/29 | 760 | 762 | 756 | 758 | 8,800 |
2019/10/28 | 758 | 760 | 754 | 759 | 9,100 |
2019/10/25 | 748 | 749 | 745 | 748 | 8,200 |
2019/10/24 | 749 | 752 | 748 | 748 | 15,000 |
2019/10/23 | 746 | 749 | 742 | 749 | 7,200 |
2019/10/21 | 746 | 746 | 736 | 742 | 11,900 |
2019/10/18 | 739 | 746 | 739 | 743 | 13,100 |
2019/10/17 | 733 | 739 | 732 | 735 | 10,200 |
2019/10/16 | 729 | 733 | 728 | 731 | 8,100 |
2019/10/15 | 721 | 728 | 720 | 726 | 9,300 |
2019/10/11 | 722 | 722 | 713 | 717 | 5,100 |
2019/10/10 | 714 | 717 | 712 | 712 | 9,800 |
2019/10/09 | 712 | 712 | 707 | 712 | 5,900 |
2019/10/08 | 715 | 715 | 709 | 711 | 4,200 |
2019/10/07 | 716 | 716 | 704 | 711 | 8,200 |
2019/10/04 | 722 | 723 | 701 | 712 | 14,600 |
2019/10/03 | 720 | 728 | 713 | 715 | 14,900 |
2019/10/02 | 725 | 746 | 724 | 729 | 23,300 |
2019/10/01 | 726 | 726 | 718 | 722 | 15,100 |
2019/09/30 | 701 | 719 | 701 | 718 | 23,900 |
2019/09/27 | 690 | 696 | 690 | 695 | 8,500 |
2019/09/26 | 685 | 694 | 682 | 690 | 23,600 |
2019/09/25 | 687 | 697 | 685 | 694 | 14,300 |
2019/09/24 | 675 | 688 | 675 | 688 | 22,900 |
2019/09/20 | 675 | 687 | 675 | 685 | 19,600 |
2019/09/19 | 675 | 688 | 674 | 685 | 27,400 |
2019/09/18 | 686 | 689 | 681 | 685 | 12,400 |
2019/09/17 | 684 | 686 | 680 | 683 | 10,700 |
2019/09/13 | 685 | 685 | 679 | 680 | 19,400 |
2019/09/12 | 680 | 683 | 677 | 681 | 19,400 |
2019/09/11 | 678 | 681 | 675 | 680 | 9,700 |
2019/09/10 | 679 | 688 | 672 | 674 | 28,300 |
2019/09/09 | 685 | 689 | 680 | 689 | 18,300 |
2019/09/06 | 684 | 690 | 681 | 684 | 13,500 |
2019/09/05 | 665 | 677 | 665 | 672 | 11,300 |
2019/09/04 | 663 | 667 | 660 | 665 | 4,800 |
2019/09/03 | 661 | 672 | 659 | 663 | 8,200 |
2019/09/02 | 661 | 662 | 658 | 658 | 7,400 |
2019/08/30 | 656 | 664 | 651 | 664 | 18,200 |
2019/08/29 | 669 | 669 | 652 | 652 | 7,000 |
2019/08/28 | 651 | 673 | 651 | 654 | 22,900 |
2019/08/27 | 670 | 670 | 651 | 651 | 20,100 |
2019/08/26 | 672 | 672 | 662 | 662 | 14,500 |
2019/08/23 | 669 | 672 | 666 | 667 | 9,100 |
2019/08/22 | 679 | 679 | 667 | 667 | 8,300 |
2019/08/21 | 679 | 679 | 671 | 671 | 7,000 |
2019/08/20 | 674 | 680 | 672 | 680 | 8,100 |
2019/08/19 | 675 | 677 | 671 | 671 | 8,600 |
2019/08/16 | 677 | 682 | 672 | 672 | 11,100 |
2019/08/15 | 672 | 678 | 670 | 678 | 9,600 |
2019/08/14 | 686 | 686 | 678 | 680 | 10,000 |
2019/08/13 | 685 | 685 | 678 | 679 | 10,000 |
2019/08/09 | 690 | 693 | 686 | 686 | 8,000 |
2019/08/08 | 687 | 690 | 682 | 688 | 10,300 |
2019/08/07 | 694 | 694 | 685 | 685 | 11,500 |
2019/08/06 | 681 | 696 | 681 | 690 | 15,200 |
2019/08/05 | 714 | 714 | 697 | 698 | 15,800 |
2019/08/02 | 719 | 722 | 709 | 709 | 15,100 |
2019/08/01 | 724 | 728 | 722 | 725 | 5,300 |
2019/07/31 | 729 | 729 | 720 | 726 | 8,400 |
2019/07/30 | 735 | 737 | 729 | 732 | 18,000 |
2019/07/29 | 748 | 748 | 738 | 738 | 8,500 |
2019/07/26 | 751 | 751 | 743 | 743 | 9,700 |
2019/07/25 | 749 | 753 | 749 | 751 | 4,700 |
2019/07/24 | 750 | 753 | 749 | 749 | 6,900 |
2019/07/23 | 750 | 757 | 749 | 751 | 9,000 |
2019/07/22 | 753 | 756 | 748 | 750 | 7,100 |
2019/07/19 | 750 | 759 | 749 | 758 | 7,600 |
2019/07/18 | 761 | 765 | 749 | 749 | 16,600 |
2019/07/17 | 780 | 780 | 761 | 761 | 8,000 |
2019/07/16 | 773 | 780 | 770 | 779 | 4,000 |
2019/07/12 | 771 | 782 | 771 | 776 | 6,200 |
2019/07/11 | 766 | 774 | 763 | 772 | 8,900 |
2019/07/10 | 771 | 773 | 764 | 766 | 10,800 |
2019/07/09 | 772 | 777 | 772 | 774 | 4,600 |
2019/07/08 | 780 | 780 | 772 | 772 | 8,500 |
2019/07/05 | 771 | 783 | 771 | 783 | 6,200 |
2019/07/04 | 773 | 777 | 769 | 769 | 3,900 |
2019/07/03 | 778 | 778 | 770 | 773 | 4,300 |
2019/07/02 | 779 | 779 | 767 | 778 | 7,300 |
2019/07/01 | 779 | 779 | 772 | 778 | 4,400 |
2019/06/28 | 772 | 778 | 770 | 771 | 4,600 |
2019/06/27 | 766 | 772 | 766 | 772 | 6,700 |
2019/06/26 | 779 | 785 | 766 | 767 | 7,300 |
2019/06/25 | 772 | 779 | 770 | 774 | 9,200 |
2019/06/24 | 774 | 774 | 756 | 771 | 10,900 |
2019/06/21 | 792 | 799 | 771 | 771 | 13,400 |
2019/06/20 | 799 | 802 | 784 | 792 | 15,200 |
2019/06/19 | 810 | 814 | 794 | 799 | 22,400 |
2019/06/18 | 809 | 811 | 802 | 804 | 19,400 |
2019/06/17 | 797 | 805 | 796 | 805 | 14,400 |
2019/06/14 | 798 | 798 | 793 | 797 | 20,700 |
2019/06/13 | 795 | 797 | 785 | 795 | 9,700 |
2019/06/12 | 797 | 797 | 780 | 787 | 17,800 |
2019/06/11 | 775 | 798 | 775 | 796 | 67,500 |
2019/06/10 | 766 | 769 | 763 | 763 | 9,900 |
2019/06/07 | 758 | 766 | 758 | 766 | 4,300 |
2019/06/06 | 757 | 765 | 755 | 757 | 7,500 |
2019/06/05 | 755 | 760 | 751 | 760 | 8,300 |
2019/06/04 | 741 | 755 | 737 | 755 | 6,400 |
2019/06/03 | 755 | 756 | 743 | 743 | 9,500 |
2019/05/31 | 745 | 755 | 745 | 755 | 10,600 |
2019/05/30 | 745 | 755 | 738 | 754 | 13,200 |
2019/05/29 | 752 | 754 | 745 | 747 | 7,500 |
2019/05/28 | 751 | 754 | 751 | 752 | 4,900 |
2019/05/27 | 750 | 754 | 749 | 752 | 8,600 |
2019/05/24 | 749 | 750 | 744 | 745 | 4,500 |
2019/05/23 | 745 | 750 | 745 | 750 | 3,800 |
2019/05/22 | 742 | 748 | 739 | 745 | 4,200 |
2019/05/21 | 742 | 747 | 741 | 746 | 3,400 |
2019/05/20 | 737 | 748 | 737 | 742 | 5,800 |
2019/05/17 | 723 | 739 | 720 | 738 | 9,200 |
2019/05/16 | 722 | 722 | 716 | 716 | 2,600 |
2019/05/15 | 737 | 737 | 713 | 722 | 8,700 |
2019/05/14 | 720 | 730 | 713 | 730 | 8,400 |
2019/05/13 | 731 | 735 | 722 | 723 | 8,300 |
2019/05/10 | 740 | 746 | 730 | 730 | 25,500 |
2019/05/09 | 734 | 737 | 722 | 727 | 9,000 |
2019/05/08 | 748 | 748 | 729 | 733 | 19,900 |
2019/05/07 | 759 | 759 | 747 | 749 | 6,000 |
2019/04/26 | 749 | 755 | 738 | 749 | 18,800 |
2019/04/25 | 732 | 769 | 727 | 769 | 30,000 |
2019/04/24 | 734 | 736 | 727 | 730 | 7,500 |
2019/04/23 | 731 | 738 | 729 | 738 | 6,600 |
2019/04/22 | 737 | 737 | 724 | 736 | 15,700 |
2019/04/19 | 737 | 738 | 730 | 734 | 13,200 |
2019/04/18 | 738 | 745 | 736 | 737 | 5,200 |
2019/04/17 | 738 | 749 | 738 | 747 | 4,000 |
2019/04/16 | 744 | 757 | 744 | 749 | 9,900 |
2019/04/15 | 735 | 744 | 733 | 744 | 10,100 |
2019/04/12 | 735 | 735 | 732 | 733 | 4,400 |
2019/04/11 | 731 | 747 | 723 | 736 | 10,300 |
2019/04/10 | 732 | 743 | 729 | 732 | 13,200 |
2019/04/09 | 740 | 740 | 733 | 737 | 4,700 |
2019/04/08 | 740 | 740 | 733 | 740 | 9,300 |
2019/04/05 | 737 | 740 | 734 | 740 | 6,400 |
2019/04/04 | 731 | 739 | 731 | 735 | 5,000 |
2019/04/03 | 730 | 742 | 726 | 739 | 12,700 |
2019/04/02 | 731 | 736 | 730 | 736 | 12,600 |
2019/04/01 | 719 | 728 | 719 | 726 | 13,500 |
2019/03/29 | 713 | 716 | 710 | 714 | 8,200 |
2019/03/28 | 721 | 722 | 708 | 716 | 15,400 |
2019/03/27 | 728 | 738 | 722 | 726 | 16,000 |
2019/03/26 | 712 | 737 | 712 | 731 | 28,700 |
2019/03/25 | 722 | 722 | 701 | 710 | 19,400 |
2019/03/22 | 724 | 731 | 721 | 724 | 16,500 |
2019/03/20 | 724 | 735 | 724 | 731 | 17,100 |
2019/03/19 | 729 | 732 | 717 | 723 | 26,800 |
2019/03/18 | 750 | 751 | 729 | 737 | 41,600 |
2019/03/15 | 746 | 765 | 745 | 751 | 13,300 |
2019/03/14 | 756 | 767 | 748 | 748 | 18,200 |
2019/03/13 | 720 | 763 | 720 | 756 | 71,900 |
2019/03/12 | 742 | 771 | 742 | 771 | 46,100 |
2019/03/11 | 757 | 760 | 748 | 751 | 12,800 |
2019/03/08 | 760 | 765 | 748 | 757 | 24,300 |
2019/03/07 | 771 | 773 | 764 | 769 | 13,700 |
2019/03/06 | 778 | 779 | 771 | 776 | 15,800 |
2019/03/05 | 773 | 780 | 771 | 778 | 11,200 |
2019/03/04 | 769 | 781 | 768 | 776 | 15,900 |
2019/03/01 | 767 | 771 | 764 | 767 | 7,600 |
2019/02/28 | 777 | 778 | 764 | 767 | 16,200 |
2019/02/27 | 775 | 785 | 773 | 781 | 16,200 |
2019/02/26 | 765 | 779 | 765 | 775 | 16,500 |
2019/02/25 | 770 | 774 | 764 | 767 | 12,900 |
2019/02/22 | 760 | 770 | 757 | 770 | 8,800 |
2019/02/21 | 766 | 766 | 756 | 763 | 10,700 |
2019/02/20 | 760 | 767 | 757 | 761 | 12,100 |
2019/02/19 | 767 | 777 | 757 | 760 | 26,400 |
2019/02/18 | 743 | 765 | 739 | 760 | 24,100 |
2019/02/15 | 738 | 740 | 730 | 739 | 18,100 |
2019/02/14 | 740 | 745 | 737 | 739 | 10,500 |
2019/02/13 | 751 | 751 | 729 | 736 | 16,400 |
2019/02/12 | 725 | 751 | 725 | 740 | 36,300 |
2019/02/08 | 750 | 750 | 710 | 725 | 53,700 |
2019/02/07 | 761 | 762 | 754 | 755 | 18,300 |
2019/02/06 | 764 | 769 | 756 | 760 | 23,700 |
2019/02/05 | 767 | 774 | 761 | 762 | 21,400 |
2019/02/04 | 785 | 785 | 764 | 771 | 26,600 |
2019/02/01 | 765 | 774 | 754 | 764 | 44,800 |
2019/01/31 | 795 | 803 | 772 | 776 | 35,300 |
2019/01/30 | 826 | 827 | 783 | 783 | 83,800 |
2019/01/29 | 810 | 840 | 810 | 830 | 171,500 |
2019/01/28 | 910 | 913 | 901 | 910 | 141,400 |
2019/01/25 | 910 | 916 | 903 | 905 | 125,400 |
2019/01/24 | 901 | 910 | 896 | 908 | 45,600 |
2019/01/23 | 895 | 903 | 885 | 899 | 44,300 |
2019/01/22 | 901 | 904 | 896 | 898 | 39,400 |
2019/01/21 | 890 | 902 | 890 | 901 | 46,300 |
2019/01/18 | 885 | 893 | 884 | 885 | 54,000 |
2019/01/17 | 890 | 890 | 881 | 884 | 54,500 |
2019/01/16 | 891 | 891 | 875 | 881 | 30,900 |
2019/01/15 | 873 | 888 | 872 | 886 | 35,000 |
2019/01/11 | 873 | 888 | 861 | 871 | 62,400 |
2019/01/10 | 864 | 869 | 856 | 863 | 26,900 |
2019/01/09 | 849 | 864 | 848 | 859 | 32,400 |
2019/01/08 | 836 | 854 | 836 | 846 | 39,700 |
2019/01/07 | 834 | 846 | 824 | 830 | 52,500 |
2019/01/04 | 767 | 815 | 753 | 804 | 58,900 |