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 |
|---|---|---|---|---|---|
| 2024/09/26 | 695 | 708 | 695 | 708 | 18,700 |
| 2024/09/25 | 686 | 697 | 683 | 695 | 19,000 |
| 2024/09/24 | 670 | 684 | 670 | 684 | 23,900 |
| 2024/09/20 | 648 | 670 | 648 | 670 | 16,100 |
| 2024/09/19 | 640 | 649 | 638 | 647 | 14,300 |
| 2024/09/18 | 625 | 640 | 625 | 639 | 14,800 |
| 2024/09/17 | 610 | 629 | 610 | 625 | 17,100 |
| 2024/09/13 | 617 | 617 | 603 | 609 | 18,200 |
| 2024/09/12 | 625 | 630 | 620 | 622 | 7,400 |
| 2024/09/11 | 628 | 635 | 620 | 625 | 9,500 |
| 2024/09/10 | 630 | 637 | 625 | 636 | 10,500 |
| 2024/09/09 | 629 | 629 | 614 | 620 | 21,600 |
| 2024/09/06 | 648 | 653 | 635 | 635 | 10,200 |
| 2024/09/05 | 666 | 666 | 648 | 648 | 7,700 |
| 2024/09/04 | 667 | 668 | 650 | 650 | 22,600 |
| 2024/09/03 | 675 | 682 | 670 | 670 | 13,700 |
| 2024/09/02 | 656 | 678 | 656 | 676 | 24,800 |
| 2024/08/30 | 647 | 658 | 641 | 655 | 11,800 |
| 2024/08/29 | 623 | 640 | 623 | 635 | 15,000 |
| 2024/08/28 | 624 | 624 | 620 | 624 | 4,700 |
| 2024/08/27 | 622 | 626 | 621 | 622 | 7,500 |
| 2024/08/26 | 618 | 622 | 618 | 618 | 7,900 |
| 2024/08/23 | 619 | 621 | 618 | 618 | 10,400 |
| 2024/08/22 | 624 | 629 | 620 | 620 | 9,300 |
| 2024/08/21 | 618 | 622 | 618 | 622 | 4,200 |
| 2024/08/20 | 616 | 618 | 616 | 617 | 5,800 |
| 2024/08/19 | 626 | 627 | 613 | 613 | 12,900 |
| 2024/08/16 | 624 | 624 | 613 | 616 | 19,800 |
| 2024/08/15 | 599 | 618 | 599 | 618 | 19,600 |
| 2024/08/14 | 584 | 599 | 584 | 599 | 21,100 |
| 2024/08/13 | 580 | 588 | 574 | 584 | 31,500 |
| 2024/08/09 | 585 | 585 | 561 | 563 | 32,000 |
| 2024/08/08 | 573 | 589 | 573 | 582 | 24,600 |
| 2024/08/07 | 548 | 574 | 546 | 570 | 46,100 |
| 2024/08/06 | 540 | 570 | 532 | 549 | 123,600 |
| 2024/08/05 | 611 | 611 | 560 | 560 | 75,900 |
| 2024/08/02 | 693 | 694 | 660 | 660 | 39,400 |
| 2024/08/01 | 706 | 706 | 696 | 697 | 21,000 |
| 2024/07/31 | 695 | 707 | 694 | 706 | 22,300 |
| 2024/07/30 | 721 | 725 | 695 | 695 | 73,300 |
| 2024/07/29 | 729 | 730 | 725 | 728 | 13,200 |
| 2024/07/26 | 731 | 731 | 727 | 727 | 6,200 |
| 2024/07/25 | 728 | 731 | 726 | 726 | 4,900 |
| 2024/07/24 | 732 | 732 | 728 | 730 | 6,800 |
| 2024/07/23 | 731 | 733 | 725 | 732 | 10,100 |
| 2024/07/22 | 730 | 730 | 727 | 727 | 8,800 |
| 2024/07/19 | 732 | 733 | 731 | 731 | 8,900 |
| 2024/07/18 | 728 | 733 | 728 | 730 | 9,600 |
| 2024/07/17 | 733 | 735 | 728 | 729 | 22,200 |
| 2024/07/16 | 730 | 733 | 730 | 732 | 13,300 |
| 2024/07/12 | 726 | 730 | 726 | 730 | 16,000 |
| 2024/07/11 | 723 | 729 | 723 | 724 | 20,800 |
| 2024/07/10 | 726 | 728 | 724 | 724 | 18,500 |
| 2024/07/09 | 728 | 730 | 726 | 726 | 9,400 |
| 2024/07/08 | 730 | 731 | 728 | 728 | 9,900 |
| 2024/07/05 | 732 | 735 | 730 | 730 | 17,900 |
| 2024/07/04 | 731 | 734 | 730 | 732 | 12,500 |
| 2024/07/03 | 733 | 736 | 731 | 733 | 8,500 |
| 2024/07/02 | 735 | 737 | 733 | 737 | 9,600 |
| 2024/07/01 | 733 | 736 | 732 | 734 | 10,600 |
| 2024/06/28 | 734 | 734 | 729 | 733 | 11,500 |
| 2024/06/27 | 732 | 734 | 730 | 733 | 13,300 |
| 2024/06/26 | 730 | 732 | 729 | 732 | 11,700 |
| 2024/06/25 | 725 | 730 | 725 | 727 | 10,600 |
| 2024/06/24 | 725 | 728 | 724 | 724 | 9,000 |
| 2024/06/21 | 727 | 730 | 725 | 725 | 6,800 |
| 2024/06/20 | 733 | 735 | 724 | 724 | 19,400 |
| 2024/06/19 | 726 | 735 | 726 | 733 | 17,100 |
| 2024/06/18 | 727 | 729 | 722 | 724 | 10,800 |
| 2024/06/17 | 740 | 743 | 720 | 720 | 25,000 |
| 2024/06/14 | 744 | 746 | 741 | 741 | 17,100 |
| 2024/06/13 | 760 | 760 | 744 | 744 | 18,500 |
| 2024/06/12 | 769 | 769 | 756 | 756 | 18,600 |
| 2024/06/11 | 776 | 777 | 763 | 763 | 32,000 |
| 2024/06/10 | 780 | 786 | 778 | 786 | 27,000 |
| 2024/06/07 | 777 | 780 | 776 | 780 | 6,200 |
| 2024/06/06 | 780 | 781 | 777 | 777 | 6,600 |
| 2024/06/05 | 777 | 786 | 776 | 780 | 14,400 |
| 2024/06/04 | 783 | 784 | 776 | 783 | 10,500 |
| 2024/06/03 | 789 | 789 | 777 | 782 | 14,200 |
| 2024/05/31 | 771 | 775 | 770 | 775 | 8,200 |
| 2024/05/30 | 773 | 774 | 768 | 774 | 6,700 |
| 2024/05/29 | 774 | 779 | 770 | 770 | 9,800 |
| 2024/05/28 | 779 | 779 | 773 | 779 | 4,900 |
| 2024/05/27 | 775 | 777 | 771 | 777 | 14,800 |
| 2024/05/24 | 770 | 772 | 767 | 771 | 7,800 |
| 2024/05/23 | 778 | 778 | 768 | 768 | 10,100 |
| 2024/05/22 | 775 | 781 | 771 | 775 | 11,300 |
| 2024/05/21 | 778 | 784 | 775 | 775 | 13,300 |
| 2024/05/20 | 770 | 780 | 770 | 777 | 16,400 |
| 2024/05/17 | 767 | 771 | 765 | 770 | 8,800 |
| 2024/05/16 | 779 | 779 | 765 | 767 | 15,600 |
| 2024/05/15 | 779 | 779 | 776 | 776 | 4,000 |
| 2024/05/14 | 782 | 782 | 774 | 779 | 15,000 |
| 2024/05/13 | 781 | 783 | 776 | 783 | 8,200 |
| 2024/05/10 | 788 | 788 | 775 | 780 | 27,800 |
| 2024/05/09 | 785 | 785 | 779 | 784 | 20,300 |
| 2024/05/08 | 789 | 800 | 784 | 784 | 22,100 |
| 2024/05/07 | 786 | 790 | 780 | 790 | 24,400 |
| 2024/05/02 | 782 | 785 | 780 | 782 | 12,100 |
| 2024/05/01 | 779 | 783 | 777 | 778 | 14,300 |
| 2024/04/30 | 775 | 780 | 774 | 777 | 16,100 |
| 2024/04/26 | 777 | 783 | 770 | 770 | 52,800 |
| 2024/04/25 | 781 | 785 | 776 | 776 | 13,400 |
| 2024/04/24 | 774 | 785 | 774 | 781 | 15,400 |
| 2024/04/23 | 778 | 784 | 774 | 774 | 26,700 |
| 2024/04/22 | 769 | 780 | 769 | 776 | 22,800 |
| 2024/04/19 | 775 | 775 | 752 | 759 | 26,100 |
| 2024/04/18 | 756 | 774 | 755 | 771 | 21,100 |
| 2024/04/17 | 771 | 772 | 760 | 761 | 28,600 |
| 2024/04/16 | 780 | 781 | 771 | 771 | 24,200 |
| 2024/04/15 | 783 | 783 | 777 | 781 | 26,500 |
| 2024/04/12 | 783 | 790 | 779 | 784 | 44,700 |
| 2024/04/11 | 790 | 790 | 780 | 783 | 27,300 |
| 2024/04/10 | 805 | 805 | 792 | 792 | 56,800 |
| 2024/04/09 | 806 | 807 | 799 | 805 | 23,600 |
| 2024/04/08 | 802 | 808 | 798 | 805 | 24,000 |
| 2024/04/05 | 798 | 802 | 790 | 796 | 27,600 |
| 2024/04/04 | 807 | 807 | 800 | 805 | 33,900 |
| 2024/04/03 | 797 | 808 | 795 | 801 | 20,600 |
| 2024/04/02 | 809 | 809 | 795 | 796 | 34,400 |
| 2024/04/01 | 820 | 820 | 805 | 811 | 43,600 |
| 2024/03/29 | 813 | 823 | 811 | 818 | 35,000 |
| 2024/03/28 | 803 | 815 | 802 | 813 | 38,700 |
| 2024/03/27 | 787 | 804 | 787 | 803 | 49,200 |
| 2024/03/26 | 792 | 795 | 786 | 793 | 31,100 |
| 2024/03/25 | 797 | 807 | 791 | 791 | 58,000 |
| 2024/03/22 | 798 | 802 | 787 | 798 | 64,800 |
| 2024/03/21 | 790 | 803 | 790 | 798 | 53,100 |
| 2024/03/19 | 775 | 790 | 775 | 781 | 55,300 |
| 2024/03/18 | 796 | 807 | 771 | 774 | 163,400 |
| 2024/03/15 | 800 | 817 | 790 | 796 | 255,100 |
| 2024/03/14 | 866 | 874 | 863 | 871 | 83,200 |
| 2024/03/13 | 870 | 877 | 857 | 865 | 53,300 |
| 2024/03/12 | 864 | 875 | 851 | 870 | 45,000 |
| 2024/03/11 | 882 | 885 | 856 | 866 | 50,700 |
| 2024/03/08 | 877 | 891 | 877 | 885 | 45,000 |
| 2024/03/07 | 888 | 894 | 881 | 884 | 32,000 |
| 2024/03/06 | 876 | 893 | 875 | 889 | 41,500 |
| 2024/03/05 | 876 | 880 | 864 | 876 | 49,700 |
| 2024/03/04 | 883 | 892 | 877 | 878 | 57,700 |
| 2024/03/01 | 896 | 898 | 882 | 883 | 51,900 |
| 2024/02/29 | 898 | 899 | 891 | 895 | 32,400 |
| 2024/02/28 | 898 | 906 | 894 | 894 | 46,200 |
| 2024/02/27 | 881 | 899 | 881 | 899 | 37,100 |
| 2024/02/26 | 895 | 899 | 881 | 881 | 62,600 |
| 2024/02/22 | 900 | 903 | 888 | 893 | 39,800 |
| 2024/02/21 | 896 | 902 | 894 | 902 | 40,200 |
| 2024/02/20 | 909 | 915 | 894 | 894 | 46,400 |
| 2024/02/19 | 878 | 903 | 878 | 901 | 45,400 |
| 2024/02/16 | 869 | 884 | 863 | 878 | 41,100 |
| 2024/02/15 | 881 | 886 | 867 | 868 | 51,200 |
| 2024/02/14 | 889 | 894 | 879 | 880 | 67,600 |
| 2024/02/13 | 901 | 909 | 891 | 900 | 69,300 |
| 2024/02/09 | 900 | 910 | 886 | 888 | 71,100 |
| 2024/02/08 | 912 | 917 | 891 | 908 | 102,900 |
| 2024/02/07 | 936 | 937 | 913 | 913 | 125,700 |
| 2024/02/06 | 938 | 947 | 936 | 940 | 48,000 |
| 2024/02/05 | 965 | 965 | 939 | 939 | 108,800 |
| 2024/02/02 | 963 | 971 | 955 | 957 | 90,100 |
| 2024/02/01 | 992 | 992 | 947 | 952 | 194,300 |
| 2024/01/31 | 1,016 | 1,028 | 994 | 998 | 152,400 |
| 2024/01/30 | 1,036 | 1,049 | 1,024 | 1,025 | 361,000 |
| 2024/01/29 | 1,130 | 1,152 | 1,128 | 1,151 | 237,300 |
| 2024/01/26 | 1,120 | 1,134 | 1,116 | 1,126 | 166,900 |
| 2024/01/25 | 1,113 | 1,126 | 1,110 | 1,120 | 86,900 |
| 2024/01/24 | 1,107 | 1,126 | 1,106 | 1,121 | 114,900 |
| 2024/01/23 | 1,121 | 1,129 | 1,105 | 1,128 | 158,700 |
| 2024/01/22 | 1,108 | 1,125 | 1,099 | 1,125 | 165,300 |
| 2024/01/19 | 1,106 | 1,106 | 1,097 | 1,101 | 77,000 |
| 2024/01/18 | 1,087 | 1,101 | 1,086 | 1,101 | 64,700 |
| 2024/01/17 | 1,092 | 1,105 | 1,083 | 1,087 | 102,900 |
| 2024/01/16 | 1,096 | 1,096 | 1,080 | 1,088 | 110,000 |
| 2024/01/15 | 1,089 | 1,101 | 1,088 | 1,091 | 106,800 |
| 2024/01/12 | 1,107 | 1,114 | 1,084 | 1,088 | 119,900 |
| 2024/01/11 | 1,116 | 1,120 | 1,101 | 1,101 | 138,100 |
| 2024/01/10 | 1,125 | 1,130 | 1,110 | 1,110 | 121,700 |
| 2024/01/09 | 1,108 | 1,142 | 1,108 | 1,124 | 159,800 |
| 2024/01/05 | 1,088 | 1,110 | 1,080 | 1,096 | 113,600 |
| 2024/01/04 | 1,057 | 1,083 | 1,051 | 1,083 | 190,600 |