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 |
---|---|---|---|---|---|
2021/12/30 | 732 | 745 | 730 | 745 | 143,400 |
2021/12/29 | 718 | 736 | 715 | 735 | 49,400 |
2021/12/28 | 702 | 717 | 699 | 717 | 42,100 |
2021/12/27 | 700 | 701 | 695 | 698 | 31,100 |
2021/12/24 | 693 | 698 | 691 | 695 | 62,300 |
2021/12/23 | 689 | 695 | 689 | 692 | 21,100 |
2021/12/22 | 695 | 695 | 686 | 695 | 14,500 |
2021/12/21 | 688 | 694 | 683 | 694 | 11,200 |
2021/12/20 | 704 | 711 | 673 | 683 | 70,900 |
2021/12/17 | 710 | 721 | 703 | 704 | 47,500 |
2021/12/16 | 724 | 724 | 709 | 710 | 26,000 |
2021/12/15 | 705 | 724 | 705 | 724 | 19,000 |
2021/12/14 | 706 | 706 | 702 | 705 | 12,800 |
2021/12/13 | 716 | 716 | 701 | 708 | 26,700 |
2021/12/10 | 724 | 724 | 710 | 715 | 30,900 |
2021/12/09 | 732 | 740 | 702 | 724 | 122,000 |
2021/12/08 | 713 | 729 | 711 | 729 | 70,100 |
2021/12/07 | 700 | 712 | 700 | 712 | 25,200 |
2021/12/06 | 701 | 702 | 695 | 701 | 14,600 |
2021/12/03 | 701 | 701 | 691 | 698 | 18,800 |
2021/12/02 | 695 | 700 | 690 | 690 | 11,500 |
2021/12/01 | 691 | 702 | 691 | 700 | 10,900 |
2021/11/30 | 679 | 702 | 679 | 693 | 24,000 |
2021/11/29 | 693 | 694 | 679 | 679 | 18,000 |
2021/11/26 | 704 | 706 | 694 | 697 | 25,000 |
2021/11/25 | 695 | 703 | 695 | 699 | 22,900 |
2021/11/24 | 698 | 698 | 688 | 696 | 13,400 |
2021/11/22 | 690 | 697 | 684 | 697 | 10,900 |
2021/11/19 | 692 | 695 | 688 | 691 | 13,600 |
2021/11/18 | 693 | 693 | 683 | 687 | 12,200 |
2021/11/17 | 693 | 696 | 684 | 693 | 16,800 |
2021/11/16 | 682 | 697 | 682 | 692 | 28,100 |
2021/11/15 | 681 | 681 | 676 | 680 | 5,600 |
2021/11/12 | 669 | 674 | 668 | 674 | 7,500 |
2021/11/11 | 660 | 673 | 660 | 669 | 22,800 |
2021/11/10 | 682 | 682 | 678 | 678 | 4,800 |
2021/11/09 | 678 | 681 | 678 | 680 | 5,100 |
2021/11/08 | 676 | 679 | 676 | 678 | 5,300 |
2021/11/05 | 679 | 679 | 676 | 676 | 7,200 |
2021/11/04 | 678 | 681 | 676 | 679 | 9,300 |
2021/11/02 | 676 | 678 | 675 | 675 | 9,100 |
2021/11/01 | 676 | 676 | 672 | 674 | 11,000 |
2021/10/29 | 668 | 668 | 662 | 668 | 7,100 |
2021/10/28 | 662 | 668 | 659 | 663 | 8,400 |
2021/10/27 | 665 | 668 | 663 | 668 | 5,700 |
2021/10/26 | 660 | 665 | 660 | 664 | 3,600 |
2021/10/25 | 660 | 670 | 659 | 659 | 3,800 |
2021/10/22 | 661 | 662 | 660 | 660 | 4,400 |
2021/10/21 | 665 | 665 | 661 | 661 | 4,900 |
2021/10/20 | 668 | 670 | 665 | 665 | 6,200 |
2021/10/19 | 673 | 673 | 665 | 667 | 6,300 |
2021/10/18 | 671 | 671 | 669 | 669 | 5,000 |
2021/10/15 | 670 | 671 | 667 | 671 | 5,500 |
2021/10/14 | 670 | 670 | 665 | 670 | 9,500 |
2021/10/13 | 672 | 672 | 668 | 670 | 5,900 |
2021/10/12 | 672 | 672 | 665 | 668 | 8,300 |
2021/10/11 | 668 | 669 | 668 | 669 | 4,100 |
2021/10/08 | 671 | 671 | 665 | 666 | 7,200 |
2021/10/07 | 663 | 666 | 662 | 664 | 4,100 |
2021/10/06 | 662 | 665 | 661 | 662 | 7,600 |
2021/10/05 | 661 | 662 | 660 | 660 | 8,000 |
2021/10/04 | 668 | 668 | 660 | 661 | 9,000 |
2021/10/01 | 666 | 668 | 663 | 663 | 12,600 |
2021/09/30 | 668 | 669 | 664 | 664 | 4,800 |
2021/09/29 | 661 | 668 | 661 | 663 | 9,700 |
2021/09/28 | 666 | 671 | 662 | 671 | 15,600 |
2021/09/27 | 660 | 668 | 660 | 662 | 11,200 |
2021/09/24 | 659 | 664 | 658 | 664 | 10,200 |
2021/09/22 | 658 | 661 | 654 | 658 | 6,300 |
2021/09/21 | 660 | 661 | 657 | 658 | 13,700 |
2021/09/17 | 664 | 665 | 656 | 660 | 10,100 |
2021/09/16 | 666 | 669 | 658 | 664 | 13,000 |
2021/09/15 | 665 | 665 | 661 | 665 | 9,200 |
2021/09/14 | 664 | 669 | 664 | 669 | 14,700 |
2021/09/13 | 669 | 669 | 661 | 666 | 14,200 |
2021/09/10 | 660 | 668 | 653 | 668 | 30,700 |
2021/09/09 | 672 | 672 | 658 | 663 | 91,300 |
2021/09/08 | 670 | 682 | 662 | 682 | 74,400 |
2021/09/07 | 670 | 670 | 647 | 670 | 89,700 |
2021/09/06 | 655 | 658 | 653 | 658 | 21,700 |
2021/09/03 | 653 | 655 | 649 | 652 | 13,800 |
2021/09/02 | 648 | 649 | 644 | 648 | 5,100 |
2021/09/01 | 648 | 651 | 643 | 645 | 7,200 |
2021/08/31 | 649 | 657 | 648 | 648 | 13,300 |
2021/08/30 | 647 | 650 | 640 | 648 | 12,900 |
2021/08/27 | 644 | 644 | 638 | 643 | 7,500 |
2021/08/26 | 643 | 643 | 637 | 641 | 4,500 |
2021/08/25 | 642 | 645 | 638 | 643 | 4,000 |
2021/08/24 | 635 | 642 | 635 | 642 | 7,800 |
2021/08/23 | 631 | 638 | 631 | 638 | 7,300 |
2021/08/20 | 632 | 635 | 630 | 631 | 3,800 |
2021/08/19 | 638 | 638 | 632 | 632 | 4,900 |
2021/08/18 | 632 | 640 | 631 | 639 | 15,500 |
2021/08/17 | 642 | 642 | 634 | 635 | 3,800 |
2021/08/16 | 648 | 648 | 627 | 634 | 11,400 |
2021/08/13 | 646 | 646 | 642 | 642 | 7,700 |
2021/08/12 | 650 | 650 | 642 | 645 | 5,300 |
2021/08/11 | 632 | 646 | 632 | 645 | 8,500 |
2021/08/10 | 630 | 630 | 626 | 629 | 6,200 |
2021/08/06 | 628 | 629 | 627 | 627 | 2,000 |
2021/08/05 | 628 | 630 | 627 | 627 | 1,500 |
2021/08/04 | 630 | 630 | 625 | 625 | 3,900 |
2021/08/03 | 629 | 634 | 629 | 632 | 3,500 |
2021/08/02 | 624 | 629 | 624 | 629 | 10,800 |
2021/07/30 | 635 | 635 | 622 | 624 | 12,100 |
2021/07/29 | 640 | 655 | 632 | 639 | 32,300 |
2021/07/28 | 655 | 656 | 650 | 651 | 9,400 |
2021/07/27 | 657 | 659 | 647 | 657 | 10,000 |
2021/07/26 | 655 | 657 | 650 | 653 | 4,400 |
2021/07/21 | 645 | 648 | 645 | 645 | 3,000 |
2021/07/20 | 647 | 647 | 640 | 640 | 4,300 |
2021/07/19 | 654 | 658 | 645 | 647 | 6,000 |
2021/07/16 | 662 | 662 | 648 | 654 | 7,400 |
2021/07/15 | 658 | 661 | 648 | 661 | 19,200 |
2021/07/14 | 663 | 663 | 658 | 658 | 4,900 |
2021/07/13 | 659 | 663 | 656 | 663 | 14,000 |
2021/07/12 | 655 | 661 | 649 | 660 | 24,500 |
2021/07/09 | 643 | 653 | 638 | 649 | 16,300 |
2021/07/08 | 637 | 650 | 635 | 645 | 27,100 |
2021/07/07 | 637 | 638 | 636 | 638 | 3,100 |
2021/07/06 | 641 | 641 | 636 | 638 | 4,100 |
2021/07/05 | 640 | 642 | 638 | 639 | 8,400 |
2021/07/02 | 637 | 638 | 634 | 636 | 5,500 |
2021/07/01 | 634 | 638 | 634 | 635 | 4,000 |
2021/06/30 | 632 | 637 | 632 | 634 | 3,400 |
2021/06/29 | 635 | 638 | 633 | 634 | 9,900 |
2021/06/28 | 635 | 635 | 631 | 635 | 11,500 |
2021/06/25 | 624 | 626 | 624 | 625 | 4,000 |
2021/06/24 | 629 | 633 | 624 | 624 | 6,900 |
2021/06/23 | 626 | 633 | 626 | 629 | 4,300 |
2021/06/22 | 636 | 636 | 626 | 629 | 8,500 |
2021/06/21 | 635 | 635 | 621 | 621 | 17,300 |
2021/06/18 | 650 | 650 | 637 | 642 | 11,400 |
2021/06/17 | 644 | 649 | 643 | 649 | 13,700 |
2021/06/16 | 639 | 645 | 636 | 644 | 6,700 |
2021/06/15 | 639 | 641 | 635 | 639 | 14,400 |
2021/06/14 | 644 | 646 | 639 | 639 | 12,000 |
2021/06/11 | 641 | 644 | 637 | 640 | 25,400 |
2021/06/10 | 644 | 656 | 636 | 640 | 37,200 |
2021/06/09 | 675 | 675 | 635 | 652 | 195,400 |
2021/06/08 | 668 | 683 | 667 | 683 | 69,200 |
2021/06/07 | 663 | 663 | 659 | 663 | 16,100 |
2021/06/04 | 660 | 661 | 656 | 658 | 9,600 |
2021/06/03 | 656 | 661 | 655 | 661 | 5,300 |
2021/06/02 | 653 | 660 | 653 | 660 | 8,300 |
2021/06/01 | 655 | 655 | 648 | 653 | 9,000 |
2021/05/31 | 649 | 656 | 649 | 651 | 13,500 |
2021/05/28 | 640 | 647 | 640 | 647 | 7,000 |
2021/05/27 | 647 | 650 | 640 | 640 | 7,300 |
2021/05/26 | 648 | 650 | 645 | 650 | 11,900 |
2021/05/25 | 636 | 651 | 632 | 649 | 31,300 |
2021/05/24 | 639 | 640 | 636 | 638 | 10,500 |
2021/05/21 | 632 | 640 | 632 | 634 | 10,600 |
2021/05/20 | 627 | 631 | 624 | 630 | 10,100 |
2021/05/19 | 619 | 625 | 619 | 625 | 7,300 |
2021/05/18 | 615 | 620 | 614 | 620 | 5,600 |
2021/05/17 | 620 | 620 | 610 | 612 | 8,500 |
2021/05/14 | 602 | 610 | 600 | 600 | 4,900 |
2021/05/13 | 600 | 603 | 595 | 595 | 11,200 |
2021/05/12 | 609 | 609 | 600 | 600 | 5,600 |
2021/05/11 | 621 | 621 | 608 | 608 | 13,700 |
2021/05/10 | 625 | 626 | 619 | 621 | 13,400 |
2021/05/07 | 614 | 623 | 613 | 619 | 9,000 |
2021/05/06 | 620 | 620 | 613 | 613 | 8,600 |
2021/04/30 | 615 | 615 | 608 | 608 | 8,200 |
2021/04/28 | 620 | 626 | 607 | 607 | 16,400 |
2021/04/27 | 618 | 623 | 618 | 622 | 5,900 |
2021/04/26 | 623 | 623 | 616 | 620 | 5,900 |
2021/04/23 | 621 | 623 | 618 | 620 | 5,800 |
2021/04/22 | 621 | 621 | 616 | 618 | 2,600 |
2021/04/21 | 627 | 629 | 611 | 611 | 14,200 |
2021/04/20 | 631 | 634 | 630 | 631 | 4,300 |
2021/04/19 | 635 | 636 | 634 | 635 | 5,000 |
2021/04/16 | 634 | 635 | 629 | 630 | 3,600 |
2021/04/15 | 629 | 633 | 629 | 631 | 6,300 |
2021/04/14 | 624 | 630 | 621 | 629 | 8,800 |
2021/04/13 | 623 | 628 | 622 | 626 | 4,600 |
2021/04/12 | 627 | 630 | 623 | 623 | 8,700 |
2021/04/09 | 630 | 633 | 621 | 623 | 11,900 |
2021/04/08 | 637 | 637 | 630 | 630 | 8,700 |
2021/04/07 | 634 | 645 | 634 | 645 | 6,100 |
2021/04/06 | 647 | 648 | 632 | 634 | 8,900 |
2021/04/05 | 641 | 645 | 640 | 645 | 11,400 |
2021/04/02 | 635 | 638 | 635 | 638 | 5,100 |
2021/04/01 | 629 | 636 | 629 | 633 | 5,600 |
2021/03/31 | 627 | 632 | 626 | 629 | 8,900 |
2021/03/30 | 631 | 631 | 627 | 631 | 11,400 |
2021/03/29 | 635 | 637 | 628 | 635 | 21,900 |
2021/03/26 | 634 | 635 | 624 | 627 | 14,700 |
2021/03/25 | 616 | 632 | 616 | 632 | 18,100 |
2021/03/24 | 628 | 628 | 610 | 618 | 26,200 |
2021/03/23 | 647 | 648 | 627 | 630 | 30,600 |
2021/03/22 | 636 | 647 | 633 | 646 | 24,600 |
2021/03/19 | 640 | 643 | 634 | 643 | 18,900 |
2021/03/18 | 645 | 645 | 635 | 640 | 14,300 |
2021/03/17 | 635 | 644 | 629 | 644 | 33,100 |
2021/03/16 | 635 | 637 | 631 | 635 | 24,200 |
2021/03/15 | 653 | 654 | 627 | 638 | 134,200 |
2021/03/12 | 625 | 629 | 617 | 623 | 36,100 |
2021/03/11 | 625 | 625 | 611 | 625 | 19,100 |
2021/03/10 | 628 | 628 | 620 | 625 | 13,700 |
2021/03/09 | 616 | 629 | 615 | 629 | 21,100 |
2021/03/08 | 610 | 618 | 606 | 618 | 32,200 |
2021/03/05 | 601 | 607 | 594 | 607 | 22,600 |
2021/03/04 | 600 | 607 | 597 | 605 | 20,700 |
2021/03/03 | 593 | 616 | 588 | 610 | 37,000 |
2021/03/02 | 586 | 589 | 581 | 583 | 12,000 |
2021/03/01 | 579 | 585 | 578 | 585 | 12,700 |
2021/02/26 | 578 | 586 | 578 | 579 | 16,200 |
2021/02/25 | 583 | 587 | 580 | 584 | 14,800 |
2021/02/24 | 594 | 594 | 584 | 585 | 10,900 |
2021/02/22 | 590 | 593 | 584 | 592 | 17,300 |
2021/02/19 | 600 | 600 | 579 | 583 | 28,500 |
2021/02/18 | 606 | 606 | 600 | 601 | 12,000 |
2021/02/17 | 603 | 607 | 600 | 605 | 12,400 |
2021/02/16 | 609 | 610 | 603 | 604 | 9,700 |
2021/02/15 | 612 | 614 | 605 | 605 | 14,900 |
2021/02/12 | 609 | 612 | 605 | 608 | 10,100 |
2021/02/10 | 614 | 614 | 607 | 608 | 10,600 |
2021/02/09 | 615 | 615 | 607 | 609 | 13,800 |
2021/02/08 | 611 | 620 | 608 | 614 | 19,600 |
2021/02/05 | 614 | 617 | 610 | 614 | 13,400 |
2021/02/04 | 610 | 620 | 608 | 608 | 24,300 |
2021/02/03 | 610 | 615 | 609 | 610 | 16,200 |
2021/02/02 | 604 | 609 | 600 | 609 | 17,600 |
2021/02/01 | 612 | 612 | 598 | 603 | 52,500 |
2021/01/29 | 632 | 633 | 613 | 614 | 34,500 |
2021/01/28 | 635 | 641 | 621 | 635 | 163,100 |
2021/01/27 | 663 | 665 | 650 | 650 | 116,800 |
2021/01/26 | 666 | 666 | 663 | 665 | 61,800 |
2021/01/25 | 665 | 665 | 661 | 664 | 58,100 |
2021/01/22 | 662 | 666 | 662 | 662 | 37,600 |
2021/01/21 | 666 | 666 | 661 | 661 | 24,300 |
2021/01/20 | 663 | 665 | 661 | 661 | 34,100 |
2021/01/19 | 664 | 665 | 659 | 659 | 36,500 |
2021/01/18 | 663 | 666 | 660 | 661 | 46,400 |
2021/01/15 | 663 | 666 | 660 | 660 | 45,300 |
2021/01/14 | 663 | 665 | 660 | 663 | 36,300 |
2021/01/13 | 660 | 664 | 659 | 662 | 31,400 |
2021/01/12 | 661 | 667 | 659 | 659 | 34,400 |
2021/01/08 | 658 | 663 | 658 | 663 | 86,300 |
2021/01/07 | 664 | 669 | 661 | 663 | 68,200 |
2021/01/06 | 661 | 664 | 660 | 663 | 33,700 |
2021/01/05 | 661 | 663 | 656 | 661 | 41,700 |
2021/01/04 | 661 | 667 | 655 | 667 | 27,500 |