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 |
---|---|---|---|---|---|
2023/12/29 | 1,035 | 1,057 | 1,030 | 1,057 | 84,300 |
2023/12/28 | 1,014 | 1,043 | 1,010 | 1,036 | 111,300 |
2023/12/27 | 998 | 1,010 | 989 | 1,008 | 66,300 |
2023/12/26 | 993 | 1,003 | 992 | 999 | 38,400 |
2023/12/25 | 1,028 | 1,028 | 992 | 992 | 72,600 |
2023/12/22 | 990 | 1,017 | 990 | 1,015 | 48,100 |
2023/12/21 | 978 | 993 | 972 | 990 | 45,300 |
2023/12/20 | 969 | 984 | 969 | 980 | 33,800 |
2023/12/19 | 950 | 966 | 950 | 962 | 27,400 |
2023/12/18 | 952 | 952 | 928 | 943 | 58,100 |
2023/12/15 | 965 | 976 | 946 | 953 | 42,600 |
2023/12/14 | 982 | 995 | 962 | 964 | 52,700 |
2023/12/13 | 955 | 975 | 945 | 969 | 68,900 |
2023/12/12 | 930 | 965 | 925 | 960 | 231,000 |
2023/12/11 | 1,055 | 1,069 | 1,040 | 1,055 | 106,400 |
2023/12/08 | 1,078 | 1,078 | 1,032 | 1,040 | 46,400 |
2023/12/07 | 1,090 | 1,090 | 1,075 | 1,078 | 20,000 |
2023/12/06 | 1,077 | 1,091 | 1,077 | 1,083 | 23,000 |
2023/12/05 | 1,109 | 1,124 | 1,081 | 1,081 | 55,900 |
2023/12/04 | 1,115 | 1,119 | 1,095 | 1,107 | 30,000 |
2023/12/01 | 1,070 | 1,115 | 1,065 | 1,104 | 46,800 |
2023/11/30 | 1,069 | 1,074 | 1,054 | 1,071 | 15,600 |
2023/11/29 | 1,066 | 1,086 | 1,066 | 1,074 | 30,800 |
2023/11/28 | 1,054 | 1,076 | 1,054 | 1,075 | 30,000 |
2023/11/27 | 1,054 | 1,055 | 1,046 | 1,048 | 10,200 |
2023/11/24 | 1,049 | 1,049 | 1,034 | 1,044 | 15,000 |
2023/11/22 | 1,053 | 1,059 | 1,042 | 1,047 | 16,800 |
2023/11/21 | 1,037 | 1,060 | 1,033 | 1,060 | 20,500 |
2023/11/20 | 1,053 | 1,055 | 1,031 | 1,034 | 22,200 |
2023/11/17 | 1,021 | 1,050 | 1,021 | 1,050 | 42,400 |
2023/11/16 | 1,003 | 1,020 | 1,000 | 1,020 | 23,500 |
2023/11/15 | 1,010 | 1,010 | 997 | 1,004 | 16,500 |
2023/11/14 | 1,011 | 1,011 | 993 | 1,004 | 13,200 |
2023/11/13 | 1,003 | 1,014 | 997 | 1,003 | 20,100 |
2023/11/10 | 999 | 1,006 | 984 | 1,006 | 21,200 |
2023/11/09 | 990 | 999 | 975 | 999 | 21,400 |
2023/11/08 | 1,019 | 1,019 | 984 | 989 | 24,800 |
2023/11/07 | 1,003 | 1,023 | 1,000 | 1,007 | 33,300 |
2023/11/06 | 1,020 | 1,024 | 956 | 1,001 | 85,900 |
2023/11/02 | 1,019 | 1,028 | 1,008 | 1,015 | 17,100 |
2023/11/01 | 1,023 | 1,023 | 1,004 | 1,009 | 28,100 |
2023/10/31 | 987 | 1,014 | 962 | 1,012 | 58,200 |
2023/10/30 | 985 | 989 | 957 | 957 | 91,300 |
2023/10/27 | 963 | 979 | 948 | 979 | 32,000 |
2023/10/26 | 957 | 959 | 945 | 948 | 20,300 |
2023/10/25 | 960 | 967 | 948 | 962 | 23,300 |
2023/10/24 | 940 | 951 | 922 | 945 | 29,300 |
2023/10/23 | 952 | 962 | 938 | 940 | 22,400 |
2023/10/20 | 955 | 963 | 949 | 963 | 18,200 |
2023/10/19 | 961 | 976 | 956 | 958 | 23,100 |
2023/10/18 | 949 | 972 | 949 | 972 | 20,200 |
2023/10/17 | 941 | 967 | 940 | 947 | 26,300 |
2023/10/16 | 962 | 975 | 939 | 939 | 30,900 |
2023/10/13 | 973 | 980 | 963 | 973 | 29,800 |
2023/10/12 | 984 | 992 | 973 | 978 | 20,600 |
2023/10/11 | 1,006 | 1,006 | 983 | 984 | 27,700 |
2023/10/10 | 979 | 1,006 | 977 | 995 | 30,500 |
2023/10/06 | 968 | 979 | 953 | 971 | 26,500 |
2023/10/05 | 922 | 958 | 922 | 954 | 35,400 |
2023/10/04 | 940 | 964 | 920 | 920 | 54,300 |
2023/10/03 | 998 | 998 | 968 | 970 | 72,600 |
2023/10/02 | 1,006 | 1,041 | 1,006 | 1,018 | 47,600 |
2023/09/29 | 1,070 | 1,086 | 1,008 | 1,023 | 85,300 |
2023/09/28 | 1,057 | 1,067 | 1,041 | 1,063 | 60,100 |
2023/09/27 | 1,008 | 1,064 | 1,008 | 1,058 | 91,600 |
2023/09/26 | 999 | 1,016 | 993 | 1,008 | 51,200 |
2023/09/25 | 1,007 | 1,007 | 992 | 1,001 | 37,000 |
2023/09/22 | 970 | 1,006 | 970 | 1,006 | 85,000 |
2023/09/21 | 956 | 984 | 956 | 975 | 54,600 |
2023/09/20 | 964 | 975 | 952 | 956 | 42,900 |
2023/09/19 | 960 | 969 | 943 | 967 | 112,700 |
2023/09/15 | 959 | 970 | 947 | 958 | 78,100 |
2023/09/14 | 929 | 980 | 915 | 967 | 186,200 |
2023/09/13 | 914 | 950 | 909 | 929 | 208,100 |
2023/09/12 | 987 | 987 | 911 | 927 | 906,100 |
2023/09/11 | 846 | 854 | 823 | 837 | 71,500 |
2023/09/08 | 840 | 848 | 839 | 845 | 35,300 |
2023/09/07 | 837 | 840 | 836 | 839 | 15,600 |
2023/09/06 | 836 | 840 | 836 | 838 | 11,700 |
2023/09/05 | 838 | 840 | 835 | 840 | 17,600 |
2023/09/04 | 835 | 836 | 832 | 836 | 15,100 |
2023/09/01 | 828 | 833 | 821 | 833 | 12,400 |
2023/08/31 | 827 | 832 | 825 | 828 | 10,500 |
2023/08/30 | 835 | 835 | 828 | 828 | 17,100 |
2023/08/29 | 836 | 836 | 831 | 835 | 11,000 |
2023/08/28 | 831 | 834 | 827 | 833 | 13,700 |
2023/08/25 | 826 | 830 | 818 | 829 | 11,400 |
2023/08/24 | 825 | 829 | 823 | 823 | 11,200 |
2023/08/23 | 819 | 825 | 817 | 824 | 17,700 |
2023/08/22 | 806 | 820 | 806 | 820 | 20,900 |
2023/08/21 | 804 | 810 | 804 | 808 | 5,600 |
2023/08/18 | 809 | 811 | 802 | 802 | 16,400 |
2023/08/17 | 808 | 812 | 805 | 810 | 8,900 |
2023/08/16 | 809 | 811 | 805 | 808 | 10,000 |
2023/08/15 | 809 | 814 | 804 | 811 | 14,900 |
2023/08/14 | 803 | 808 | 803 | 808 | 12,400 |
2023/08/10 | 806 | 808 | 801 | 805 | 10,700 |
2023/08/09 | 812 | 812 | 802 | 804 | 6,700 |
2023/08/08 | 809 | 816 | 806 | 812 | 26,300 |
2023/08/07 | 795 | 809 | 792 | 809 | 48,700 |
2023/08/04 | 790 | 796 | 787 | 795 | 17,800 |
2023/08/03 | 794 | 794 | 782 | 784 | 21,200 |
2023/08/02 | 802 | 802 | 792 | 792 | 13,100 |
2023/08/01 | 799 | 801 | 794 | 794 | 19,600 |
2023/07/31 | 788 | 803 | 788 | 794 | 22,200 |
2023/07/28 | 797 | 797 | 777 | 782 | 99,300 |
2023/07/27 | 798 | 803 | 792 | 794 | 27,000 |
2023/07/26 | 800 | 806 | 799 | 801 | 16,500 |
2023/07/25 | 800 | 805 | 798 | 800 | 19,000 |
2023/07/24 | 806 | 809 | 797 | 799 | 20,700 |
2023/07/21 | 803 | 804 | 795 | 800 | 10,300 |
2023/07/20 | 795 | 803 | 791 | 803 | 18,800 |
2023/07/19 | 789 | 794 | 789 | 791 | 6,800 |
2023/07/18 | 777 | 789 | 777 | 789 | 16,600 |
2023/07/14 | 789 | 789 | 774 | 776 | 16,300 |
2023/07/13 | 781 | 784 | 776 | 780 | 20,000 |
2023/07/12 | 800 | 800 | 781 | 781 | 21,300 |
2023/07/11 | 802 | 802 | 788 | 788 | 21,400 |
2023/07/10 | 796 | 802 | 794 | 796 | 18,900 |
2023/07/07 | 798 | 806 | 791 | 800 | 22,000 |
2023/07/06 | 803 | 813 | 792 | 796 | 39,200 |
2023/07/05 | 797 | 806 | 793 | 803 | 22,400 |
2023/07/04 | 798 | 800 | 793 | 798 | 17,300 |
2023/07/03 | 785 | 798 | 785 | 795 | 26,200 |
2023/06/30 | 790 | 790 | 784 | 784 | 17,600 |
2023/06/29 | 790 | 790 | 784 | 788 | 17,300 |
2023/06/28 | 783 | 792 | 783 | 786 | 28,000 |
2023/06/27 | 779 | 782 | 769 | 781 | 41,500 |
2023/06/26 | 767 | 777 | 765 | 775 | 29,900 |
2023/06/23 | 766 | 771 | 758 | 760 | 25,100 |
2023/06/22 | 762 | 772 | 762 | 762 | 28,900 |
2023/06/21 | 758 | 762 | 755 | 761 | 16,000 |
2023/06/20 | 755 | 758 | 750 | 758 | 26,100 |
2023/06/19 | 767 | 768 | 750 | 756 | 47,400 |
2023/06/16 | 773 | 776 | 766 | 767 | 25,800 |
2023/06/15 | 773 | 776 | 770 | 773 | 14,500 |
2023/06/14 | 773 | 774 | 768 | 769 | 19,500 |
2023/06/13 | 782 | 788 | 765 | 766 | 36,000 |
2023/06/12 | 778 | 782 | 776 | 782 | 37,900 |
2023/06/09 | 793 | 806 | 766 | 788 | 299,300 |
2023/06/08 | 760 | 760 | 740 | 751 | 40,100 |
2023/06/07 | 757 | 761 | 750 | 755 | 23,900 |
2023/06/06 | 754 | 756 | 751 | 755 | 8,700 |
2023/06/05 | 752 | 755 | 747 | 754 | 11,000 |
2023/06/02 | 750 | 750 | 741 | 741 | 11,100 |
2023/06/01 | 755 | 755 | 733 | 733 | 24,000 |
2023/05/31 | 750 | 754 | 738 | 741 | 20,100 |
2023/05/30 | 753 | 759 | 750 | 750 | 8,400 |
2023/05/29 | 761 | 761 | 753 | 753 | 11,800 |
2023/05/26 | 760 | 763 | 753 | 753 | 9,700 |
2023/05/25 | 758 | 761 | 755 | 760 | 10,700 |
2023/05/24 | 760 | 763 | 757 | 757 | 6,200 |
2023/05/23 | 772 | 773 | 757 | 759 | 23,200 |
2023/05/22 | 770 | 776 | 767 | 775 | 20,500 |
2023/05/19 | 767 | 774 | 764 | 770 | 11,300 |
2023/05/18 | 778 | 780 | 760 | 761 | 25,500 |
2023/05/17 | 779 | 785 | 776 | 776 | 13,900 |
2023/05/16 | 775 | 780 | 775 | 779 | 10,600 |
2023/05/15 | 773 | 783 | 772 | 778 | 30,800 |
2023/05/12 | 771 | 774 | 768 | 772 | 11,300 |
2023/05/11 | 773 | 780 | 770 | 772 | 24,000 |
2023/05/10 | 780 | 780 | 768 | 768 | 24,400 |
2023/05/09 | 761 | 771 | 761 | 771 | 24,800 |
2023/05/08 | 762 | 767 | 761 | 763 | 14,800 |
2023/05/02 | 755 | 763 | 755 | 759 | 10,500 |
2023/05/01 | 763 | 766 | 753 | 759 | 24,900 |
2023/04/28 | 743 | 761 | 743 | 761 | 31,100 |
2023/04/27 | 750 | 753 | 741 | 741 | 63,400 |
2023/04/26 | 751 | 753 | 746 | 750 | 19,300 |
2023/04/25 | 751 | 753 | 748 | 751 | 15,100 |
2023/04/24 | 746 | 754 | 744 | 751 | 20,900 |
2023/04/21 | 750 | 750 | 742 | 746 | 13,300 |
2023/04/20 | 750 | 751 | 742 | 745 | 9,200 |
2023/04/19 | 751 | 751 | 744 | 747 | 9,300 |
2023/04/18 | 749 | 753 | 747 | 750 | 17,200 |
2023/04/17 | 745 | 748 | 742 | 746 | 12,200 |
2023/04/14 | 750 | 750 | 742 | 742 | 17,000 |
2023/04/13 | 745 | 751 | 744 | 745 | 26,300 |
2023/04/12 | 741 | 747 | 741 | 745 | 12,700 |
2023/04/11 | 733 | 740 | 731 | 740 | 12,900 |
2023/04/10 | 737 | 739 | 730 | 731 | 15,300 |
2023/04/07 | 730 | 733 | 722 | 733 | 21,300 |
2023/04/06 | 739 | 743 | 730 | 730 | 17,100 |
2023/04/05 | 743 | 743 | 733 | 739 | 18,900 |
2023/04/04 | 750 | 750 | 739 | 743 | 21,600 |
2023/04/03 | 744 | 752 | 744 | 750 | 32,000 |
2023/03/31 | 735 | 743 | 735 | 743 | 15,200 |
2023/03/30 | 727 | 734 | 727 | 732 | 40,100 |
2023/03/29 | 720 | 728 | 720 | 728 | 31,900 |
2023/03/28 | 721 | 728 | 721 | 721 | 19,000 |
2023/03/27 | 726 | 729 | 721 | 723 | 13,100 |
2023/03/24 | 721 | 726 | 716 | 726 | 15,700 |
2023/03/23 | 712 | 726 | 710 | 726 | 21,100 |
2023/03/22 | 720 | 721 | 713 | 718 | 26,400 |
2023/03/20 | 726 | 730 | 718 | 718 | 35,000 |
2023/03/17 | 730 | 735 | 724 | 733 | 23,200 |
2023/03/16 | 727 | 734 | 716 | 729 | 35,800 |
2023/03/15 | 721 | 747 | 721 | 742 | 56,500 |
2023/03/14 | 720 | 729 | 710 | 719 | 70,300 |
2023/03/13 | 738 | 738 | 723 | 735 | 76,900 |
2023/03/10 | 753 | 756 | 742 | 745 | 43,600 |
2023/03/09 | 759 | 761 | 755 | 757 | 24,900 |
2023/03/08 | 752 | 758 | 741 | 758 | 31,400 |
2023/03/07 | 760 | 762 | 752 | 754 | 32,200 |
2023/03/06 | 770 | 770 | 758 | 764 | 29,700 |
2023/03/03 | 768 | 771 | 760 | 768 | 36,900 |
2023/03/02 | 758 | 767 | 756 | 765 | 23,100 |
2023/03/01 | 755 | 759 | 748 | 755 | 29,600 |
2023/02/28 | 763 | 765 | 747 | 751 | 30,200 |
2023/02/27 | 754 | 764 | 752 | 761 | 32,200 |
2023/02/24 | 741 | 755 | 741 | 755 | 70,300 |
2023/02/22 | 740 | 746 | 738 | 745 | 21,800 |
2023/02/21 | 743 | 744 | 736 | 744 | 26,600 |
2023/02/20 | 743 | 752 | 741 | 743 | 53,800 |
2023/02/17 | 738 | 744 | 738 | 743 | 14,900 |
2023/02/16 | 740 | 745 | 733 | 744 | 30,800 |
2023/02/15 | 744 | 746 | 731 | 732 | 28,600 |
2023/02/14 | 732 | 746 | 732 | 744 | 46,800 |
2023/02/13 | 737 | 737 | 723 | 728 | 58,800 |
2023/02/10 | 740 | 743 | 735 | 739 | 26,700 |
2023/02/09 | 735 | 743 | 731 | 742 | 28,400 |
2023/02/08 | 738 | 744 | 725 | 736 | 48,800 |
2023/02/07 | 735 | 752 | 723 | 738 | 113,200 |
2023/02/06 | 716 | 735 | 716 | 735 | 113,500 |
2023/02/03 | 737 | 737 | 715 | 719 | 92,000 |
2023/02/02 | 737 | 750 | 734 | 740 | 124,400 |
2023/02/01 | 764 | 764 | 734 | 736 | 211,500 |
2023/01/31 | 790 | 790 | 753 | 764 | 188,400 |
2023/01/30 | 771 | 819 | 768 | 793 | 457,200 |
2023/01/27 | 898 | 900 | 887 | 900 | 309,800 |
2023/01/26 | 880 | 901 | 880 | 894 | 266,500 |
2023/01/25 | 875 | 881 | 872 | 878 | 91,600 |
2023/01/24 | 875 | 881 | 872 | 875 | 103,700 |
2023/01/23 | 878 | 879 | 870 | 873 | 81,900 |
2023/01/20 | 866 | 873 | 865 | 873 | 55,900 |
2023/01/19 | 865 | 887 | 860 | 863 | 166,900 |
2023/01/18 | 852 | 871 | 843 | 870 | 221,500 |
2023/01/17 | 838 | 862 | 837 | 857 | 206,100 |
2023/01/16 | 823 | 835 | 823 | 832 | 109,000 |
2023/01/13 | 818 | 823 | 815 | 821 | 72,500 |
2023/01/12 | 819 | 819 | 812 | 819 | 51,200 |
2023/01/11 | 810 | 819 | 808 | 814 | 105,700 |
2023/01/10 | 807 | 810 | 803 | 808 | 68,200 |
2023/01/06 | 793 | 803 | 791 | 802 | 48,000 |
2023/01/05 | 800 | 800 | 788 | 790 | 60,900 |
2023/01/04 | 805 | 806 | 794 | 797 | 102,500 |