コーセー(4922)の株価時系列情報
コーセー(4922)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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,937 | 5,937 | 5,743 | 5,775 | 199,500 |
| 2025/06/12 | 5,911 | 5,997 | 5,910 | 5,938 | 191,700 |
| 2025/06/11 | 6,000 | 6,059 | 5,915 | 5,952 | 262,900 |
| 2025/06/10 | 5,947 | 6,020 | 5,885 | 5,960 | 245,200 |
| 2025/06/09 | 5,903 | 5,915 | 5,844 | 5,901 | 202,100 |
| 2025/06/06 | 5,905 | 5,934 | 5,835 | 5,869 | 193,600 |
| 2025/06/05 | 5,949 | 6,095 | 5,918 | 5,978 | 274,600 |
| 2025/06/04 | 5,862 | 5,973 | 5,817 | 5,972 | 234,200 |
| 2025/06/03 | 5,739 | 5,865 | 5,739 | 5,840 | 220,800 |
| 2025/06/02 | 5,730 | 5,829 | 5,713 | 5,736 | 218,200 |
| 2025/05/30 | 5,579 | 5,809 | 5,576 | 5,789 | 413,300 |
| 2025/05/29 | 5,616 | 5,671 | 5,609 | 5,615 | 196,200 |
| 2025/05/28 | 5,600 | 5,673 | 5,571 | 5,618 | 231,800 |
| 2025/05/27 | 5,491 | 5,567 | 5,482 | 5,564 | 110,700 |
| 2025/05/26 | 5,470 | 5,580 | 5,470 | 5,492 | 317,100 |
| 2025/05/23 | 5,480 | 5,592 | 5,455 | 5,491 | 292,800 |
| 2025/05/22 | 5,400 | 5,469 | 5,385 | 5,448 | 235,900 |
| 2025/05/21 | 5,470 | 5,530 | 5,442 | 5,442 | 251,200 |
| 2025/05/20 | 5,536 | 5,613 | 5,416 | 5,416 | 387,600 |
| 2025/05/19 | 5,580 | 5,598 | 5,478 | 5,519 | 278,900 |
| 2025/05/16 | 5,580 | 5,606 | 5,505 | 5,560 | 232,900 |
| 2025/05/15 | 5,474 | 5,650 | 5,466 | 5,615 | 429,800 |
| 2025/05/14 | 5,582 | 5,634 | 5,488 | 5,537 | 496,500 |
| 2025/05/13 | 5,627 | 5,686 | 5,566 | 5,611 | 518,300 |
| 2025/05/12 | 5,643 | 5,652 | 5,550 | 5,566 | 1,303,300 |
| 2025/05/09 | 6,198 | 6,288 | 6,153 | 6,268 | 417,600 |
| 2025/05/08 | 6,090 | 6,145 | 6,046 | 6,143 | 178,100 |
| 2025/05/07 | 6,180 | 6,225 | 6,089 | 6,089 | 302,100 |
| 2025/05/02 | 6,169 | 6,208 | 6,122 | 6,177 | 187,400 |
| 2025/05/01 | 6,120 | 6,213 | 6,025 | 6,153 | 270,100 |
| 2025/04/30 | 6,024 | 6,166 | 6,021 | 6,143 | 297,300 |
| 2025/04/28 | 6,085 | 6,109 | 6,024 | 6,037 | 184,500 |
| 2025/04/25 | 6,053 | 6,117 | 6,035 | 6,086 | 197,000 |
| 2025/04/24 | 5,998 | 6,065 | 5,998 | 6,020 | 138,800 |
| 2025/04/23 | 6,040 | 6,120 | 5,976 | 5,980 | 189,200 |
| 2025/04/22 | 5,861 | 6,041 | 5,855 | 5,953 | 285,300 |
| 2025/04/21 | 5,935 | 5,956 | 5,835 | 5,843 | 168,100 |
| 2025/04/18 | 5,850 | 5,948 | 5,821 | 5,939 | 160,100 |
| 2025/04/17 | 5,753 | 5,877 | 5,747 | 5,830 | 362,800 |
| 2025/04/16 | 5,950 | 5,990 | 5,711 | 5,753 | 373,400 |
| 2025/04/15 | 6,100 | 6,134 | 5,986 | 6,006 | 260,000 |
| 2025/04/14 | 6,120 | 6,197 | 6,087 | 6,106 | 205,500 |
| 2025/04/11 | 5,780 | 5,975 | 5,731 | 5,961 | 254,300 |
| 2025/04/10 | 5,990 | 5,990 | 5,810 | 5,950 | 273,500 |
| 2025/04/09 | 5,600 | 5,607 | 5,389 | 5,540 | 444,900 |
| 2025/04/08 | 5,596 | 5,751 | 5,579 | 5,667 | 358,700 |
| 2025/04/07 | 5,780 | 5,782 | 5,384 | 5,400 | 645,100 |
| 2025/04/04 | 6,101 | 6,190 | 5,939 | 6,024 | 306,100 |
| 2025/04/03 | 6,000 | 6,167 | 5,981 | 6,148 | 279,600 |
| 2025/04/02 | 6,416 | 6,430 | 6,151 | 6,160 | 273,300 |
| 2025/04/01 | 6,313 | 6,374 | 6,266 | 6,374 | 275,200 |
| 2025/03/31 | 6,250 | 6,313 | 6,217 | 6,220 | 255,900 |
| 2025/03/28 | 6,415 | 6,430 | 6,280 | 6,334 | 223,600 |
| 2025/03/27 | 6,450 | 6,461 | 6,372 | 6,415 | 312,500 |
| 2025/03/26 | 6,525 | 6,563 | 6,405 | 6,423 | 214,400 |
| 2025/03/25 | 6,470 | 6,563 | 6,416 | 6,498 | 219,400 |
| 2025/03/24 | 6,551 | 6,576 | 6,481 | 6,500 | 198,500 |
| 2025/03/21 | 6,524 | 6,669 | 6,501 | 6,611 | 343,900 |
| 2025/03/19 | 6,869 | 6,872 | 6,675 | 6,713 | 236,500 |
| 2025/03/18 | 6,859 | 6,899 | 6,790 | 6,870 | 190,100 |
| 2025/03/17 | 6,812 | 6,895 | 6,805 | 6,841 | 215,700 |
| 2025/03/14 | 6,597 | 6,850 | 6,562 | 6,812 | 461,100 |
| 2025/03/13 | 6,500 | 6,557 | 6,389 | 6,440 | 332,000 |
| 2025/03/12 | 6,581 | 6,638 | 6,457 | 6,470 | 412,200 |
| 2025/03/11 | 6,843 | 6,920 | 6,631 | 6,681 | 405,200 |
| 2025/03/10 | 6,957 | 6,967 | 6,733 | 6,807 | 352,600 |
| 2025/03/07 | 6,498 | 6,858 | 6,498 | 6,858 | 858,800 |
| 2025/03/06 | 6,389 | 6,406 | 6,333 | 6,367 | 149,000 |
| 2025/03/05 | 6,238 | 6,391 | 6,195 | 6,353 | 200,500 |
| 2025/03/04 | 6,347 | 6,370 | 6,162 | 6,200 | 232,900 |
| 2025/03/03 | 6,354 | 6,385 | 6,223 | 6,247 | 248,900 |
| 2025/02/28 | 6,500 | 6,533 | 6,329 | 6,329 | 281,700 |
| 2025/02/27 | 6,410 | 6,640 | 6,389 | 6,544 | 291,100 |
| 2025/02/26 | 6,260 | 6,473 | 6,260 | 6,468 | 263,800 |
| 2025/02/25 | 6,202 | 6,275 | 6,125 | 6,260 | 212,100 |
| 2025/02/21 | 6,203 | 6,342 | 6,185 | 6,234 | 219,000 |
| 2025/02/20 | 6,350 | 6,370 | 6,185 | 6,200 | 343,200 |
| 2025/02/19 | 6,000 | 6,299 | 5,985 | 6,283 | 622,900 |
| 2025/02/18 | 6,091 | 6,097 | 6,000 | 6,000 | 411,400 |
| 2025/02/17 | 6,390 | 6,390 | 6,128 | 6,128 | 476,200 |
| 2025/02/14 | 6,559 | 6,594 | 6,363 | 6,390 | 461,400 |
| 2025/02/13 | 6,430 | 6,525 | 6,233 | 6,494 | 1,199,900 |
| 2025/02/12 | 6,763 | 6,789 | 6,623 | 6,750 | 477,700 |
| 2025/02/10 | 6,580 | 6,690 | 6,576 | 6,690 | 545,900 |
| 2025/02/07 | 6,615 | 6,632 | 6,564 | 6,580 | 182,700 |
| 2025/02/06 | 6,555 | 6,599 | 6,538 | 6,594 | 192,000 |
| 2025/02/05 | 6,650 | 6,683 | 6,531 | 6,582 | 312,600 |
| 2025/02/04 | 6,782 | 6,782 | 6,678 | 6,678 | 148,900 |
| 2025/02/03 | 6,800 | 6,813 | 6,648 | 6,712 | 239,500 |
| 2025/01/31 | 6,944 | 6,944 | 6,869 | 6,886 | 132,700 |
| 2025/01/30 | 6,960 | 6,980 | 6,903 | 6,957 | 142,900 |
| 2025/01/29 | 7,060 | 7,080 | 7,009 | 7,010 | 155,100 |
| 2025/01/28 | 7,009 | 7,114 | 6,950 | 7,088 | 214,800 |
| 2025/01/27 | 6,962 | 7,012 | 6,932 | 6,989 | 206,700 |
| 2025/01/24 | 6,874 | 6,965 | 6,856 | 6,860 | 194,400 |
| 2025/01/23 | 6,849 | 6,946 | 6,810 | 6,872 | 285,700 |
| 2025/01/22 | 6,824 | 6,899 | 6,786 | 6,850 | 183,100 |
| 2025/01/21 | 6,699 | 6,798 | 6,696 | 6,776 | 166,300 |
| 2025/01/20 | 6,750 | 6,781 | 6,666 | 6,685 | 198,800 |
| 2025/01/17 | 6,602 | 6,767 | 6,586 | 6,737 | 233,700 |
| 2025/01/16 | 6,672 | 6,678 | 6,555 | 6,586 | 165,800 |
| 2025/01/15 | 6,660 | 6,717 | 6,585 | 6,624 | 187,300 |
| 2025/01/14 | 6,700 | 6,712 | 6,524 | 6,617 | 299,000 |
| 2025/01/10 | 6,700 | 6,769 | 6,683 | 6,690 | 193,900 |
| 2025/01/09 | 6,813 | 6,842 | 6,754 | 6,765 | 160,000 |
| 2025/01/08 | 6,900 | 6,905 | 6,787 | 6,843 | 211,200 |
| 2025/01/07 | 6,929 | 6,949 | 6,800 | 6,914 | 302,000 |
| 2025/01/06 | 7,102 | 7,131 | 6,892 | 6,893 | 318,400 |
| 2024/12/30 | 7,101 | 7,258 | 7,101 | 7,179 | 232,300 |
| 2024/12/27 | 7,058 | 7,159 | 7,001 | 7,159 | 313,900 |
| 2024/12/26 | 6,915 | 7,060 | 6,915 | 7,028 | 600,200 |
| 2024/12/25 | 6,990 | 6,997 | 6,883 | 6,942 | 238,700 |
| 2024/12/24 | 6,917 | 6,999 | 6,888 | 6,964 | 300,200 |
| 2024/12/23 | 6,890 | 6,900 | 6,798 | 6,887 | 349,900 |
| 2024/12/20 | 7,000 | 7,000 | 6,851 | 6,892 | 212,000 |
| 2024/12/19 | 6,848 | 6,947 | 6,838 | 6,936 | 209,700 |
| 2024/12/18 | 6,897 | 7,018 | 6,897 | 6,919 | 212,000 |
| 2024/12/17 | 6,858 | 7,000 | 6,858 | 6,962 | 182,600 |
| 2024/12/16 | 6,953 | 6,982 | 6,861 | 6,868 | 311,500 |
| 2024/12/13 | 6,990 | 7,127 | 6,980 | 7,014 | 287,300 |
| 2024/12/12 | 7,150 | 7,169 | 7,015 | 7,057 | 371,400 |
| 2024/12/11 | 7,114 | 7,209 | 7,078 | 7,139 | 373,700 |
| 2024/12/10 | 7,138 | 7,285 | 7,045 | 7,071 | 674,300 |
| 2024/12/09 | 6,850 | 7,009 | 6,831 | 6,987 | 570,000 |
| 2024/12/06 | 6,764 | 6,830 | 6,730 | 6,745 | 204,700 |
| 2024/12/05 | 6,780 | 6,783 | 6,691 | 6,722 | 185,700 |
| 2024/12/04 | 6,706 | 6,755 | 6,656 | 6,738 | 203,900 |
| 2024/12/03 | 6,719 | 6,780 | 6,690 | 6,711 | 285,200 |
| 2024/12/02 | 6,630 | 6,769 | 6,615 | 6,636 | 318,300 |
| 2024/11/29 | 6,770 | 6,894 | 6,710 | 6,710 | 394,100 |
| 2024/11/28 | 6,630 | 6,777 | 6,610 | 6,757 | 340,600 |
| 2024/11/27 | 6,630 | 6,637 | 6,543 | 6,605 | 286,300 |
| 2024/11/26 | 6,705 | 6,751 | 6,620 | 6,669 | 311,000 |
| 2024/11/25 | 6,620 | 6,800 | 6,617 | 6,700 | 399,100 |
| 2024/11/22 | 6,800 | 6,810 | 6,606 | 6,620 | 406,300 |
| 2024/11/21 | 6,740 | 6,821 | 6,646 | 6,776 | 278,000 |
| 2024/11/20 | 6,698 | 6,803 | 6,694 | 6,720 | 273,100 |
| 2024/11/19 | 6,710 | 6,807 | 6,648 | 6,681 | 323,200 |
| 2024/11/18 | 6,660 | 6,734 | 6,583 | 6,711 | 318,100 |
| 2024/11/15 | 6,765 | 6,832 | 6,721 | 6,721 | 355,400 |
| 2024/11/14 | 6,870 | 6,914 | 6,752 | 6,752 | 429,100 |
| 2024/11/13 | 6,965 | 6,982 | 6,855 | 6,900 | 697,500 |
| 2024/11/12 | 7,200 | 7,240 | 6,974 | 7,033 | 1,326,500 |
| 2024/11/11 | 7,860 | 7,868 | 7,638 | 7,699 | 623,300 |
| 2024/11/08 | 7,940 | 7,956 | 7,768 | 7,850 | 638,500 |
| 2024/11/07 | 7,969 | 8,051 | 7,896 | 7,969 | 387,900 |
| 2024/11/06 | 8,240 | 8,240 | 7,998 | 7,998 | 281,800 |
| 2024/11/05 | 8,000 | 8,085 | 7,930 | 8,046 | 260,800 |
| 2024/11/01 | 8,000 | 8,030 | 7,791 | 7,885 | 612,300 |
| 2024/10/31 | 8,300 | 8,450 | 8,258 | 8,396 | 270,800 |
| 2024/10/30 | 8,344 | 8,355 | 8,228 | 8,302 | 253,600 |
| 2024/10/29 | 8,358 | 8,370 | 8,212 | 8,307 | 221,800 |
| 2024/10/28 | 8,244 | 8,396 | 8,210 | 8,319 | 255,500 |
| 2024/10/25 | 8,199 | 8,253 | 8,116 | 8,182 | 262,000 |
| 2024/10/24 | 8,163 | 8,198 | 8,033 | 8,143 | 217,800 |
| 2024/10/23 | 8,300 | 8,334 | 8,192 | 8,220 | 158,800 |
| 2024/10/22 | 8,416 | 8,433 | 8,290 | 8,295 | 226,400 |
| 2024/10/21 | 8,449 | 8,498 | 8,375 | 8,470 | 254,300 |
| 2024/10/18 | 8,503 | 8,555 | 8,385 | 8,411 | 249,500 |
| 2024/10/17 | 8,634 | 8,676 | 8,478 | 8,572 | 260,300 |
| 2024/10/16 | 8,780 | 8,842 | 8,508 | 8,600 | 395,000 |
| 2024/10/15 | 8,917 | 8,964 | 8,860 | 8,885 | 209,800 |
| 2024/10/11 | 8,890 | 8,961 | 8,853 | 8,887 | 224,500 |
| 2024/10/10 | 9,085 | 9,096 | 8,888 | 9,037 | 317,700 |
| 2024/10/09 | 9,001 | 9,263 | 8,901 | 9,202 | 398,900 |
| 2024/10/08 | 9,226 | 9,259 | 8,851 | 8,851 | 449,900 |
| 2024/10/07 | 9,294 | 9,465 | 9,266 | 9,333 | 274,000 |
| 2024/10/04 | 9,139 | 9,226 | 9,123 | 9,196 | 213,000 |
| 2024/10/03 | 9,402 | 9,413 | 9,208 | 9,220 | 268,200 |
| 2024/10/02 | 9,277 | 9,398 | 9,156 | 9,331 | 340,800 |
| 2024/10/01 | 9,231 | 9,370 | 9,102 | 9,367 | 238,700 |
| 2024/09/30 | 9,340 | 9,523 | 9,228 | 9,284 | 357,700 |
| 2024/09/27 | 9,160 | 9,619 | 9,160 | 9,490 | 763,300 |
| 2024/09/26 | 8,733 | 9,114 | 8,675 | 9,064 | 548,900 |
| 2024/09/25 | 8,350 | 8,820 | 8,290 | 8,734 | 768,100 |
| 2024/09/24 | 8,066 | 8,226 | 8,030 | 8,208 | 222,600 |
| 2024/09/20 | 8,075 | 8,088 | 8,011 | 8,048 | 213,900 |
| 2024/09/19 | 7,966 | 8,042 | 7,866 | 7,980 | 224,700 |
| 2024/09/18 | 7,997 | 8,061 | 7,857 | 7,930 | 183,700 |
| 2024/09/17 | 8,118 | 8,140 | 7,900 | 8,000 | 190,800 |
| 2024/09/13 | 7,882 | 8,027 | 7,850 | 8,015 | 245,300 |
| 2024/09/12 | 7,876 | 8,025 | 7,872 | 7,940 | 258,200 |
| 2024/09/11 | 7,979 | 8,018 | 7,805 | 7,838 | 324,100 |
| 2024/09/10 | 8,351 | 8,417 | 8,075 | 8,084 | 623,100 |
| 2024/09/09 | 8,422 | 8,615 | 8,303 | 8,603 | 312,100 |
| 2024/09/06 | 8,530 | 8,773 | 8,504 | 8,585 | 381,900 |
| 2024/09/05 | 8,355 | 8,554 | 8,351 | 8,479 | 187,600 |
| 2024/09/04 | 8,485 | 8,533 | 8,346 | 8,400 | 363,400 |
| 2024/09/03 | 8,623 | 8,695 | 8,575 | 8,629 | 168,700 |
| 2024/09/02 | 8,850 | 8,851 | 8,616 | 8,616 | 300,400 |
| 2024/08/30 | 8,970 | 9,003 | 8,840 | 8,875 | 328,000 |
| 2024/08/29 | 8,945 | 9,019 | 8,861 | 8,974 | 492,800 |
| 2024/08/28 | 9,009 | 9,027 | 8,795 | 8,948 | 207,400 |
| 2024/08/27 | 8,822 | 9,090 | 8,810 | 9,028 | 209,100 |
| 2024/08/26 | 8,847 | 8,999 | 8,791 | 8,822 | 260,700 |
| 2024/08/23 | 8,601 | 8,776 | 8,599 | 8,716 | 223,400 |
| 2024/08/22 | 8,460 | 8,618 | 8,453 | 8,605 | 270,000 |
| 2024/08/21 | 8,751 | 8,751 | 8,434 | 8,446 | 384,800 |
| 2024/08/20 | 8,836 | 8,904 | 8,718 | 8,804 | 268,000 |
| 2024/08/19 | 8,850 | 8,855 | 8,659 | 8,758 | 307,500 |