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
2020/12/30 641 654 641 653 21,300
2020/12/29 633 652 633 650 33,100
2020/12/28 625 635 622 632 31,800
2020/12/25 622 629 619 623 24,500
2020/12/24 621 622 620 621 20,000
2020/12/23 622 622 618 622 11,700
2020/12/22 631 631 621 621 12,600
2020/12/21 640 642 631 631 13,900
2020/12/18 641 643 639 640 12,700
2020/12/17 652 653 642 647 17,200
2020/12/16 658 658 651 652 12,100
2020/12/15 660 664 649 655 27,100
2020/12/14 649 660 649 653 24,400
2020/12/11 648 652 638 647 25,500
2020/12/10 638 643 635 643 44,900
2020/12/09 660 690 636 649 378,200
2020/12/08 600 600 590 590 15,200
2020/12/07 595 599 595 597 15,700
2020/12/04 589 595 589 595 11,200
2020/12/03 594 594 590 590 11,000
2020/12/02 593 594 591 594 9,700
2020/12/01 590 592 587 592 10,100
2020/11/30 584 589 584 586 7,200
2020/11/27 585 585 580 584 10,100
2020/11/26 583 585 580 582 5,800
2020/11/25 581 584 579 583 8,600
2020/11/24 584 585 580 581 9,500
2020/11/20 579 582 576 578 3,300
2020/11/19 579 580 575 578 4,700
2020/11/18 583 585 581 581 4,700
2020/11/17 584 586 581 585 8,700
2020/11/16 572 584 572 584 11,300
2020/11/13 577 577 569 570 10,400
2020/11/12 570 573 568 571 9,000
2020/11/11 562 568 558 568 9,400
2020/11/10 557 558 551 558 10,600
2020/11/09 547 551 542 551 12,200
2020/11/06 559 559 540 547 16,200
2020/11/05 552 556 549 555 8,200
2020/11/04 564 564 544 552 5,500
2020/11/02 517 556 517 556 18,800
2020/10/30 559 559 527 527 8,900
2020/10/29 559 559 549 549 3,500
2020/10/28 564 564 552 557 7,300
2020/10/27 555 555 550 554 6,900
2020/10/26 560 561 555 556 8,100
2020/10/23 566 567 560 560 6,000
2020/10/22 569 572 563 567 3,500
2020/10/21 567 574 565 570 6,100
2020/10/20 571 572 567 568 8,200
2020/10/19 567 577 567 577 3,100
2020/10/16 575 588 567 567 13,500
2020/10/15 584 585 566 571 7,700
2020/10/14 587 587 582 584 5,900
2020/10/13 590 590 587 587 2,100
2020/10/12 588 589 586 588 5,800
2020/10/09 584 588 584 586 4,100
2020/10/08 582 583 575 583 10,100
2020/10/07 572 575 572 575 5,800
2020/10/06 584 584 564 572 11,700
2020/10/05 587 588 581 585 6,700
2020/10/02 586 588 582 586 8,300
2020/09/30 592 592 581 586 15,100
2020/09/29 584 592 578 589 18,300
2020/09/28 559 584 555 584 29,100
2020/09/25 538 557 538 550 8,100
2020/09/24 552 553 538 538 10,100
2020/09/23 563 563 555 555 17,500
2020/09/18 559 571 558 564 12,900
2020/09/17 575 575 560 566 11,100
2020/09/16 573 575 569 575 8,600
2020/09/15 568 576 560 576 12,700
2020/09/14 578 578 565 573 20,800
2020/09/11 574 585 564 569 42,800
2020/09/10 591 594 557 564 111,300
2020/09/09 547 600 541 582 296,700
2020/09/08 490 500 488 500 9,100
2020/09/07 484 490 484 487 5,600
2020/09/04 485 489 480 482 6,400
2020/09/03 497 497 485 485 8,400
2020/09/02 495 497 491 494 3,300
2020/09/01 493 494 490 490 5,400
2020/08/31 497 497 492 492 4,400
2020/08/28 494 494 488 492 6,800
2020/08/27 487 494 486 494 4,500
2020/08/26 487 487 483 486 3,600
2020/08/25 486 487 484 487 4,000
2020/08/24 486 486 480 481 3,800
2020/08/21 484 485 483 483 1,500
2020/08/20 488 488 482 485 3,400
2020/08/19 488 488 482 486 2,900
2020/08/18 488 490 488 489 2,000
2020/08/17 493 494 488 490 3,200
2020/08/14 496 496 488 488 8,500
2020/08/13 499 500 490 493 12,300
2020/08/12 491 496 490 496 6,000
2020/08/11 470 490 470 489 11,500
2020/08/07 466 470 466 470 4,300
2020/08/06 466 475 466 468 4,500
2020/08/05 463 470 463 470 6,400
2020/08/04 471 474 469 474 4,300
2020/08/03 471 477 470 474 4,200
2020/07/31 473 478 470 470 3,700
2020/07/30 482 489 482 489 5,300
2020/07/29 493 495 492 494 4,600
2020/07/28 501 501 495 500 6,400
2020/07/27 502 502 498 501 4,700
2020/07/22 502 502 497 498 4,600
2020/07/21 508 508 503 503 4,300
2020/07/20 503 503 500 501 4,100
2020/07/17 504 504 502 503 6,400
2020/07/16 509 510 504 504 4,300
2020/07/15 506 523 503 514 5,700
2020/07/14 511 514 503 504 5,700
2020/07/13 515 519 502 508 13,300
2020/07/10 526 526 508 508 6,700
2020/07/09 527 528 525 526 1,700
2020/07/08 522 530 521 530 3,600
2020/07/07 526 530 523 529 4,200
2020/07/06 514 525 514 525 1,800
2020/07/03 526 526 510 514 3,000
2020/07/02 540 540 522 522 9,000
2020/07/01 549 549 539 540 5,200
2020/06/30 553 553 541 541 6,000
2020/06/29 539 552 529 544 12,100
2020/06/26 521 529 521 529 3,900
2020/06/25 529 529 521 521 3,600
2020/06/24 528 529 526 529 3,300
2020/06/23 529 529 523 528 4,000
2020/06/22 524 529 521 529 4,400
2020/06/19 524 527 519 527 6,100
2020/06/18 528 528 516 524 5,200
2020/06/17 517 529 514 524 10,200
2020/06/16 495 519 495 514 6,500
2020/06/15 522 522 495 495 7,700
2020/06/12 510 514 496 507 14,500
2020/06/11 566 566 529 529 11,000
2020/06/10 573 578 567 568 8,400
2020/06/09 579 580 569 580 9,300
2020/06/08 580 585 578 579 5,300
2020/06/05 575 582 575 580 8,300
2020/06/04 588 589 582 583 7,600
2020/06/03 590 590 582 585 12,900
2020/06/02 575 590 575 590 15,000
2020/06/01 589 589 579 584 7,700
2020/05/29 575 587 575 584 11,000
2020/05/28 566 585 566 585 26,500
2020/05/27 577 587 566 569 25,200
2020/05/26 534 567 534 567 29,400
2020/05/25 524 528 521 528 15,300
2020/05/22 507 519 506 516 9,000
2020/05/21 491 505 489 505 7,700
2020/05/20 490 495 487 491 11,500
2020/05/19 472 490 472 490 13,100
2020/05/18 465 471 460 471 8,500
2020/05/15 464 465 453 462 12,200
2020/05/14 484 484 461 465 12,700
2020/05/13 482 483 479 480 4,200
2020/05/12 473 482 473 482 5,400
2020/05/11 457 472 457 472 24,000
2020/05/08 463 465 460 465 6,900
2020/05/07 455 464 455 460 12,700
2020/05/01 453 457 451 455 7,700
2020/04/30 450 466 450 461 9,900
2020/04/28 449 449 439 449 15,600
2020/04/27 435 442 430 438 7,500
2020/04/24 438 438 424 431 10,500
2020/04/23 420 437 420 435 6,400
2020/04/22 417 422 412 421 8,900
2020/04/21 429 431 416 422 14,100
2020/04/20 425 437 425 434 8,700
2020/04/17 421 433 416 433 11,200
2020/04/16 423 429 421 429 10,200
2020/04/15 434 434 420 426 14,000
2020/04/14 440 443 431 441 11,300
2020/04/13 448 450 437 437 10,600
2020/04/10 455 455 435 449 13,600
2020/04/09 455 463 444 455 19,300
2020/04/08 429 461 421 455 25,900
2020/04/07 405 436 405 429 16,600
2020/04/06 395 427 392 405 32,200
2020/04/03 417 429 399 403 20,300
2020/04/02 416 431 412 421 22,100
2020/04/01 453 456 423 440 13,800
2020/03/31 481 481 439 461 24,400
2020/03/30 445 467 437 463 30,300
2020/03/27 437 448 428 448 26,500
2020/03/26 402 440 402 437 48,200
2020/03/25 395 427 395 427 38,800
2020/03/24 369 387 363 387 28,100
2020/03/23 340 361 328 359 44,300
2020/03/19 336 341 326 339 23,900
2020/03/18 341 368 334 334 61,700
2020/03/17 319 358 319 355 61,900
2020/03/16 364 364 333 337 67,400
2020/03/13 307 330 291 316 124,000
2020/03/12 384 395 361 363 76,600
2020/03/11 416 426 400 400 32,900
2020/03/10 403 429 357 428 79,400
2020/03/09 452 460 415 416 52,900
2020/03/06 488 488 466 483 30,000
2020/03/05 516 516 494 494 22,700
2020/03/04 488 508 487 499 32,900
2020/03/03 504 524 489 489 39,500
2020/03/02 470 505 470 503 59,100
2020/02/28 474 497 470 471 116,500
2020/02/27 551 557 506 518 69,300
2020/02/26 562 562 551 561 33,700
2020/02/25 572 586 571 575 38,100
2020/02/21 607 616 607 612 18,500
2020/02/20 595 607 595 605 22,600
2020/02/19 594 598 585 593 24,800
2020/02/18 610 611 596 596 40,600
2020/02/17 627 627 611 612 36,000
2020/02/14 620 637 620 637 39,800
2020/02/13 620 623 617 623 11,700
2020/02/12 619 623 615 617 16,500
2020/02/10 623 624 615 618 26,000
2020/02/07 624 625 617 621 21,700
2020/02/06 620 631 619 624 51,100
2020/02/05 623 623 616 616 23,100
2020/02/04 616 620 608 616 35,200
2020/02/03 612 617 597 616 97,600
2020/01/31 645 652 637 637 56,600
2020/01/30 678 686 650 650 211,900
2020/01/29 711 720 707 714 122,100
2020/01/28 701 714 701 710 66,300
2020/01/27 708 708 700 703 80,500
2020/01/24 718 718 707 712 63,000
2020/01/23 721 722 706 710 98,900
2020/01/22 723 730 722 723 114,400
2020/01/21 718 725 714 725 109,700
2020/01/20 706 717 700 712 153,200
2020/01/17 735 737 701 709 264,700
2020/01/16 779 779 730 741 265,500
2020/01/15 794 833 779 780 430,800
2020/01/14 937 937 926 929 84,600
2020/01/10 930 932 924 930 52,900
2020/01/09 918 928 918 923 84,200
2020/01/08 921 923 911 917 63,500
2020/01/07 912 919 909 919 56,100
2020/01/06 899 918 881 907 152,200

このページの先頭へ