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 |
---|---|---|---|---|---|
2022/12/30 | 802 | 806 | 796 | 806 | 54,800 |
2022/12/29 | 795 | 806 | 788 | 794 | 88,900 |
2022/12/28 | 772 | 795 | 770 | 795 | 69,900 |
2022/12/27 | 775 | 776 | 766 | 772 | 34,500 |
2022/12/26 | 792 | 792 | 776 | 776 | 28,400 |
2022/12/23 | 777 | 792 | 774 | 792 | 21,300 |
2022/12/22 | 766 | 781 | 760 | 777 | 35,300 |
2022/12/21 | 777 | 779 | 756 | 761 | 39,100 |
2022/12/20 | 799 | 799 | 762 | 767 | 67,600 |
2022/12/19 | 810 | 810 | 791 | 791 | 31,200 |
2022/12/16 | 796 | 811 | 791 | 810 | 55,300 |
2022/12/15 | 791 | 803 | 791 | 795 | 50,700 |
2022/12/14 | 762 | 798 | 762 | 792 | 94,100 |
2022/12/13 | 747 | 765 | 741 | 758 | 95,000 |
2022/12/12 | 750 | 752 | 741 | 741 | 52,300 |
2022/12/09 | 747 | 760 | 731 | 747 | 219,300 |
2022/12/08 | 705 | 708 | 697 | 705 | 19,100 |
2022/12/07 | 705 | 709 | 701 | 703 | 9,100 |
2022/12/06 | 717 | 717 | 706 | 706 | 13,900 |
2022/12/05 | 722 | 722 | 715 | 717 | 12,100 |
2022/12/02 | 722 | 723 | 717 | 717 | 11,300 |
2022/12/01 | 722 | 722 | 717 | 722 | 16,700 |
2022/11/30 | 722 | 722 | 717 | 717 | 8,800 |
2022/11/29 | 720 | 722 | 716 | 718 | 16,900 |
2022/11/28 | 716 | 720 | 714 | 720 | 25,900 |
2022/11/25 | 714 | 716 | 710 | 716 | 14,300 |
2022/11/24 | 710 | 713 | 703 | 713 | 22,200 |
2022/11/22 | 710 | 712 | 707 | 710 | 17,900 |
2022/11/21 | 703 | 713 | 703 | 713 | 17,000 |
2022/11/18 | 700 | 705 | 698 | 702 | 33,300 |
2022/11/17 | 693 | 700 | 693 | 699 | 25,600 |
2022/11/16 | 693 | 693 | 682 | 691 | 16,000 |
2022/11/15 | 675 | 683 | 674 | 681 | 15,500 |
2022/11/14 | 672 | 674 | 671 | 674 | 12,300 |
2022/11/11 | 670 | 671 | 668 | 671 | 18,300 |
2022/11/10 | 666 | 669 | 665 | 669 | 10,000 |
2022/11/09 | 666 | 666 | 663 | 666 | 6,900 |
2022/11/08 | 667 | 667 | 664 | 667 | 7,300 |
2022/11/07 | 662 | 665 | 662 | 665 | 8,000 |
2022/11/04 | 659 | 663 | 659 | 659 | 19,200 |
2022/11/02 | 663 | 663 | 658 | 660 | 8,000 |
2022/11/01 | 663 | 663 | 652 | 653 | 5,700 |
2022/10/31 | 654 | 661 | 646 | 649 | 25,900 |
2022/10/28 | 653 | 663 | 647 | 647 | 52,300 |
2022/10/27 | 661 | 666 | 653 | 653 | 9,400 |
2022/10/26 | 661 | 665 | 661 | 661 | 7,500 |
2022/10/25 | 664 | 667 | 660 | 661 | 10,100 |
2022/10/24 | 665 | 665 | 655 | 655 | 12,500 |
2022/10/21 | 659 | 664 | 655 | 664 | 15,600 |
2022/10/20 | 659 | 661 | 651 | 651 | 11,800 |
2022/10/19 | 657 | 658 | 651 | 658 | 8,300 |
2022/10/18 | 651 | 659 | 651 | 657 | 9,800 |
2022/10/17 | 655 | 655 | 651 | 651 | 10,700 |
2022/10/14 | 653 | 655 | 650 | 654 | 15,700 |
2022/10/13 | 650 | 651 | 645 | 650 | 8,100 |
2022/10/12 | 643 | 650 | 643 | 650 | 9,100 |
2022/10/11 | 640 | 650 | 640 | 649 | 18,400 |
2022/10/07 | 640 | 646 | 640 | 640 | 21,500 |
2022/10/06 | 634 | 640 | 634 | 640 | 13,000 |
2022/10/05 | 629 | 635 | 627 | 634 | 15,300 |
2022/10/04 | 622 | 625 | 619 | 625 | 7,800 |
2022/10/03 | 622 | 624 | 611 | 614 | 41,900 |
2022/09/30 | 624 | 628 | 621 | 622 | 10,600 |
2022/09/29 | 629 | 630 | 622 | 628 | 9,500 |
2022/09/28 | 617 | 622 | 609 | 622 | 14,400 |
2022/09/27 | 624 | 624 | 615 | 617 | 7,500 |
2022/09/26 | 625 | 628 | 612 | 614 | 28,700 |
2022/09/22 | 626 | 630 | 626 | 626 | 8,200 |
2022/09/21 | 631 | 631 | 628 | 630 | 7,500 |
2022/09/20 | 629 | 632 | 629 | 632 | 15,100 |
2022/09/16 | 629 | 631 | 628 | 628 | 5,900 |
2022/09/15 | 630 | 633 | 628 | 631 | 11,000 |
2022/09/14 | 626 | 634 | 626 | 626 | 13,300 |
2022/09/13 | 627 | 630 | 627 | 627 | 4,800 |
2022/09/12 | 627 | 632 | 625 | 629 | 13,800 |
2022/09/09 | 630 | 635 | 628 | 632 | 17,800 |
2022/09/08 | 634 | 641 | 634 | 637 | 23,600 |
2022/09/07 | 630 | 634 | 630 | 631 | 5,700 |
2022/09/06 | 634 | 635 | 631 | 633 | 6,300 |
2022/09/05 | 630 | 634 | 630 | 634 | 5,600 |
2022/09/02 | 631 | 640 | 630 | 631 | 13,700 |
2022/09/01 | 637 | 642 | 631 | 631 | 12,700 |
2022/08/31 | 642 | 642 | 637 | 639 | 3,900 |
2022/08/30 | 639 | 643 | 636 | 642 | 5,000 |
2022/08/29 | 636 | 639 | 633 | 634 | 10,300 |
2022/08/26 | 644 | 644 | 639 | 640 | 9,400 |
2022/08/25 | 638 | 641 | 635 | 637 | 10,000 |
2022/08/24 | 637 | 640 | 634 | 638 | 6,000 |
2022/08/23 | 634 | 639 | 633 | 637 | 6,800 |
2022/08/22 | 638 | 639 | 633 | 639 | 7,300 |
2022/08/19 | 638 | 640 | 637 | 638 | 7,000 |
2022/08/18 | 635 | 638 | 631 | 638 | 12,100 |
2022/08/17 | 636 | 638 | 635 | 635 | 7,400 |
2022/08/16 | 638 | 639 | 635 | 635 | 6,000 |
2022/08/15 | 635 | 639 | 632 | 637 | 7,600 |
2022/08/12 | 629 | 639 | 629 | 639 | 11,500 |
2022/08/10 | 626 | 631 | 626 | 630 | 3,600 |
2022/08/09 | 633 | 633 | 625 | 629 | 10,400 |
2022/08/08 | 631 | 633 | 629 | 631 | 5,500 |
2022/08/05 | 628 | 631 | 627 | 630 | 5,300 |
2022/08/04 | 627 | 631 | 626 | 628 | 4,200 |
2022/08/03 | 636 | 637 | 627 | 627 | 9,100 |
2022/08/02 | 635 | 640 | 632 | 636 | 4,700 |
2022/08/01 | 640 | 640 | 632 | 638 | 5,400 |
2022/07/29 | 636 | 642 | 635 | 637 | 5,900 |
2022/07/28 | 641 | 643 | 633 | 639 | 20,900 |
2022/07/27 | 647 | 647 | 642 | 642 | 7,600 |
2022/07/26 | 642 | 644 | 639 | 644 | 8,400 |
2022/07/25 | 644 | 646 | 641 | 643 | 3,900 |
2022/07/22 | 646 | 647 | 641 | 645 | 9,500 |
2022/07/21 | 634 | 642 | 631 | 642 | 10,200 |
2022/07/20 | 626 | 633 | 626 | 630 | 10,000 |
2022/07/19 | 628 | 628 | 623 | 625 | 7,200 |
2022/07/15 | 628 | 631 | 620 | 620 | 15,700 |
2022/07/14 | 638 | 641 | 628 | 628 | 10,400 |
2022/07/13 | 638 | 641 | 634 | 637 | 13,000 |
2022/07/12 | 652 | 657 | 645 | 646 | 18,300 |
2022/07/11 | 655 | 662 | 653 | 657 | 13,300 |
2022/07/08 | 660 | 662 | 652 | 652 | 12,900 |
2022/07/07 | 660 | 665 | 656 | 659 | 9,000 |
2022/07/06 | 664 | 665 | 656 | 660 | 12,300 |
2022/07/05 | 663 | 668 | 659 | 664 | 11,200 |
2022/07/04 | 654 | 665 | 653 | 663 | 10,100 |
2022/07/01 | 674 | 674 | 654 | 654 | 22,200 |
2022/06/30 | 674 | 674 | 661 | 669 | 28,000 |
2022/06/29 | 646 | 672 | 646 | 672 | 21,900 |
2022/06/28 | 660 | 666 | 645 | 650 | 18,100 |
2022/06/27 | 667 | 667 | 656 | 664 | 8,600 |
2022/06/24 | 654 | 667 | 653 | 667 | 13,900 |
2022/06/23 | 654 | 658 | 650 | 657 | 13,100 |
2022/06/22 | 634 | 655 | 634 | 652 | 19,300 |
2022/06/21 | 633 | 645 | 630 | 642 | 18,700 |
2022/06/20 | 642 | 642 | 618 | 618 | 13,200 |
2022/06/17 | 619 | 650 | 615 | 636 | 27,600 |
2022/06/16 | 637 | 637 | 621 | 627 | 17,900 |
2022/06/15 | 639 | 639 | 618 | 618 | 13,700 |
2022/06/14 | 619 | 635 | 619 | 631 | 9,100 |
2022/06/13 | 617 | 626 | 615 | 619 | 18,400 |
2022/06/10 | 633 | 642 | 627 | 627 | 36,700 |
2022/06/09 | 646 | 657 | 646 | 652 | 21,600 |
2022/06/08 | 652 | 662 | 648 | 648 | 30,700 |
2022/06/07 | 664 | 667 | 659 | 666 | 13,400 |
2022/06/06 | 659 | 662 | 654 | 660 | 15,200 |
2022/06/03 | 649 | 660 | 646 | 660 | 15,500 |
2022/06/02 | 654 | 654 | 646 | 646 | 9,300 |
2022/06/01 | 649 | 653 | 647 | 653 | 14,200 |
2022/05/31 | 648 | 648 | 642 | 645 | 10,800 |
2022/05/30 | 638 | 648 | 638 | 648 | 26,200 |
2022/05/27 | 640 | 640 | 633 | 638 | 5,800 |
2022/05/26 | 635 | 640 | 635 | 637 | 7,300 |
2022/05/25 | 631 | 635 | 625 | 632 | 7,300 |
2022/05/24 | 633 | 641 | 629 | 631 | 9,000 |
2022/05/23 | 625 | 640 | 625 | 640 | 9,500 |
2022/05/20 | 624 | 631 | 624 | 631 | 12,900 |
2022/05/19 | 626 | 631 | 623 | 627 | 5,400 |
2022/05/18 | 628 | 631 | 622 | 631 | 5,900 |
2022/05/17 | 632 | 635 | 628 | 628 | 4,600 |
2022/05/16 | 634 | 635 | 629 | 631 | 5,500 |
2022/05/13 | 616 | 635 | 616 | 634 | 14,100 |
2022/05/12 | 623 | 626 | 616 | 616 | 11,700 |
2022/05/11 | 641 | 641 | 626 | 626 | 11,100 |
2022/05/10 | 640 | 645 | 632 | 640 | 24,300 |
2022/05/09 | 636 | 639 | 633 | 639 | 9,500 |
2022/05/06 | 630 | 635 | 627 | 633 | 9,600 |
2022/05/02 | 633 | 637 | 627 | 634 | 10,500 |
2022/04/28 | 629 | 633 | 623 | 628 | 13,900 |
2022/04/27 | 605 | 632 | 605 | 626 | 14,400 |
2022/04/26 | 617 | 617 | 607 | 609 | 4,500 |
2022/04/25 | 613 | 619 | 607 | 607 | 14,500 |
2022/04/22 | 624 | 624 | 616 | 616 | 14,700 |
2022/04/21 | 626 | 627 | 620 | 624 | 7,800 |
2022/04/20 | 623 | 626 | 619 | 624 | 5,800 |
2022/04/19 | 619 | 623 | 619 | 621 | 6,000 |
2022/04/18 | 605 | 620 | 605 | 618 | 11,700 |
2022/04/15 | 613 | 615 | 604 | 606 | 17,300 |
2022/04/14 | 614 | 623 | 614 | 620 | 8,900 |
2022/04/13 | 603 | 613 | 602 | 613 | 12,600 |
2022/04/12 | 613 | 614 | 603 | 603 | 11,000 |
2022/04/11 | 613 | 620 | 610 | 616 | 12,000 |
2022/04/08 | 609 | 611 | 604 | 611 | 18,200 |
2022/04/07 | 617 | 618 | 608 | 608 | 17,700 |
2022/04/06 | 627 | 627 | 621 | 623 | 14,300 |
2022/04/05 | 642 | 642 | 633 | 633 | 13,200 |
2022/04/04 | 638 | 644 | 633 | 639 | 15,400 |
2022/04/01 | 631 | 631 | 620 | 631 | 9,200 |
2022/03/31 | 634 | 639 | 632 | 636 | 18,600 |
2022/03/30 | 636 | 640 | 634 | 640 | 13,200 |
2022/03/29 | 640 | 641 | 635 | 640 | 17,100 |
2022/03/28 | 637 | 643 | 634 | 640 | 19,500 |
2022/03/25 | 639 | 643 | 633 | 637 | 16,600 |
2022/03/24 | 633 | 643 | 631 | 643 | 16,000 |
2022/03/23 | 635 | 645 | 631 | 643 | 39,700 |
2022/03/22 | 642 | 642 | 626 | 632 | 30,700 |
2022/03/18 | 632 | 635 | 630 | 632 | 19,300 |
2022/03/17 | 635 | 640 | 625 | 632 | 40,000 |
2022/03/16 | 626 | 637 | 617 | 634 | 49,400 |
2022/03/15 | 605 | 622 | 597 | 621 | 137,700 |
2022/03/14 | 570 | 591 | 570 | 588 | 30,500 |
2022/03/11 | 578 | 585 | 574 | 576 | 18,000 |
2022/03/10 | 572 | 582 | 568 | 582 | 32,900 |
2022/03/09 | 562 | 576 | 561 | 565 | 26,900 |
2022/03/08 | 577 | 579 | 563 | 566 | 27,500 |
2022/03/07 | 576 | 580 | 571 | 578 | 20,900 |
2022/03/04 | 590 | 590 | 581 | 585 | 8,900 |
2022/03/03 | 589 | 597 | 588 | 590 | 18,700 |
2022/03/02 | 591 | 591 | 582 | 588 | 15,300 |
2022/03/01 | 599 | 601 | 590 | 591 | 18,400 |
2022/02/28 | 584 | 598 | 582 | 596 | 32,000 |
2022/02/25 | 573 | 588 | 573 | 580 | 20,700 |
2022/02/24 | 579 | 586 | 573 | 574 | 23,300 |
2022/02/22 | 578 | 582 | 576 | 579 | 15,100 |
2022/02/21 | 588 | 588 | 577 | 577 | 30,800 |
2022/02/18 | 593 | 593 | 587 | 588 | 19,400 |
2022/02/17 | 595 | 596 | 590 | 593 | 19,000 |
2022/02/16 | 597 | 598 | 592 | 592 | 13,900 |
2022/02/15 | 595 | 597 | 590 | 592 | 16,500 |
2022/02/14 | 599 | 599 | 591 | 595 | 19,400 |
2022/02/10 | 593 | 599 | 589 | 599 | 28,500 |
2022/02/09 | 584 | 590 | 575 | 587 | 41,000 |
2022/02/08 | 584 | 589 | 580 | 582 | 26,900 |
2022/02/07 | 592 | 593 | 582 | 584 | 38,900 |
2022/02/04 | 600 | 603 | 593 | 594 | 33,900 |
2022/02/03 | 594 | 607 | 591 | 601 | 34,400 |
2022/02/02 | 597 | 597 | 589 | 592 | 67,600 |
2022/02/01 | 626 | 626 | 592 | 594 | 122,000 |
2022/01/31 | 645 | 650 | 624 | 626 | 64,200 |
2022/01/28 | 656 | 660 | 630 | 642 | 207,800 |
2022/01/27 | 729 | 733 | 722 | 726 | 99,400 |
2022/01/26 | 715 | 734 | 715 | 733 | 80,200 |
2022/01/25 | 713 | 715 | 710 | 715 | 44,500 |
2022/01/24 | 701 | 719 | 700 | 713 | 72,800 |
2022/01/21 | 700 | 701 | 694 | 701 | 50,500 |
2022/01/20 | 705 | 712 | 696 | 704 | 54,100 |
2022/01/19 | 720 | 720 | 704 | 705 | 73,400 |
2022/01/18 | 727 | 728 | 718 | 723 | 50,900 |
2022/01/17 | 735 | 736 | 725 | 730 | 43,800 |
2022/01/14 | 733 | 733 | 728 | 732 | 47,000 |
2022/01/13 | 737 | 737 | 732 | 733 | 29,800 |
2022/01/12 | 737 | 738 | 731 | 737 | 42,500 |
2022/01/11 | 730 | 734 | 728 | 732 | 38,600 |
2022/01/07 | 736 | 737 | 729 | 734 | 64,000 |
2022/01/06 | 745 | 745 | 726 | 729 | 93,300 |
2022/01/05 | 746 | 750 | 742 | 747 | 53,200 |
2022/01/04 | 745 | 747 | 734 | 747 | 69,100 |