コーセーホールディングス(4922)の株価時系列情報
コーセーホールディングス(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 |
|---|---|---|---|---|---|
| 2026/06/29 | 4,975 | 5,067 | 4,975 | 5,045 | 309,300 |
| 2026/06/26 | 5,010 | 5,036 | 4,975 | 5,024 | 500,000 |
| 2026/06/25 | 5,052 | 5,074 | 5,000 | 5,000 | 388,100 |
| 2026/06/24 | 5,093 | 5,122 | 5,050 | 5,060 | 233,800 |
| 2026/06/23 | 5,067 | 5,086 | 5,023 | 5,035 | 319,100 |
| 2026/06/22 | 5,153 | 5,180 | 5,101 | 5,102 | 297,300 |
| 2026/06/19 | 5,068 | 5,168 | 5,025 | 5,152 | 313,400 |
| 2026/06/18 | 5,135 | 5,158 | 5,088 | 5,094 | 306,100 |
| 2026/06/17 | 5,167 | 5,218 | 5,144 | 5,150 | 277,000 |
| 2026/06/16 | 5,172 | 5,214 | 5,157 | 5,204 | 258,900 |
| 2026/06/15 | 5,300 | 5,309 | 5,184 | 5,184 | 316,700 |
| 2026/06/12 | 5,209 | 5,293 | 5,185 | 5,238 | 233,100 |
| 2026/06/11 | 5,240 | 5,250 | 5,150 | 5,204 | 233,300 |
| 2026/06/10 | 5,240 | 5,244 | 5,174 | 5,217 | 270,600 |
| 2026/06/09 | 5,265 | 5,277 | 5,172 | 5,215 | 349,800 |
| 2026/06/08 | 5,250 | 5,332 | 5,208 | 5,275 | 319,400 |
| 2026/06/05 | 5,280 | 5,381 | 5,278 | 5,352 | 129,000 |
| 2026/06/04 | 5,311 | 5,326 | 5,280 | 5,284 | 154,900 |
| 2026/06/03 | 5,311 | 5,378 | 5,280 | 5,340 | 190,200 |
| 2026/06/02 | 5,280 | 5,339 | 5,245 | 5,313 | 196,900 |
| 2026/06/01 | 5,480 | 5,491 | 5,269 | 5,354 | 465,300 |
| 2026/05/29 | 5,504 | 5,670 | 5,481 | 5,606 | 458,800 |
| 2026/05/28 | 5,255 | 5,456 | 5,242 | 5,456 | 419,000 |
| 2026/05/27 | 5,220 | 5,255 | 5,174 | 5,236 | 260,100 |
| 2026/05/26 | 5,245 | 5,264 | 5,192 | 5,226 | 171,600 |
| 2026/05/25 | 5,306 | 5,327 | 5,218 | 5,247 | 414,100 |
| 2026/05/22 | 5,264 | 5,303 | 5,216 | 5,294 | 206,000 |
| 2026/05/21 | 5,267 | 5,285 | 5,173 | 5,216 | 281,800 |
| 2026/05/20 | 5,360 | 5,390 | 5,207 | 5,238 | 291,000 |
| 2026/05/19 | 5,322 | 5,371 | 5,303 | 5,329 | 428,700 |
| 2026/05/18 | 5,272 | 5,310 | 5,206 | 5,296 | 397,200 |
| 2026/05/15 | 5,350 | 5,350 | 5,135 | 5,208 | 1,204,200 |
| 2026/05/14 | 5,601 | 5,642 | 5,565 | 5,581 | 329,800 |
| 2026/05/13 | 5,676 | 5,719 | 5,590 | 5,594 | 301,200 |
| 2026/05/12 | 5,788 | 5,800 | 5,676 | 5,717 | 274,500 |
| 2026/05/11 | 5,840 | 5,880 | 5,764 | 5,795 | 313,300 |
| 2026/05/08 | 5,739 | 5,940 | 5,734 | 5,841 | 404,100 |
| 2026/05/07 | 5,671 | 5,728 | 5,632 | 5,725 | 279,700 |
| 2026/05/01 | 5,591 | 5,591 | 5,530 | 5,581 | 154,700 |
| 2026/04/30 | 5,602 | 5,664 | 5,555 | 5,576 | 257,700 |
| 2026/04/28 | 5,550 | 5,666 | 5,540 | 5,665 | 227,200 |
| 2026/04/27 | 5,593 | 5,609 | 5,557 | 5,575 | 183,800 |
| 2026/04/24 | 5,575 | 5,652 | 5,534 | 5,602 | 297,200 |
| 2026/04/23 | 5,560 | 5,580 | 5,464 | 5,506 | 486,600 |
| 2026/04/22 | 5,653 | 5,678 | 5,579 | 5,579 | 240,600 |
| 2026/04/21 | 5,784 | 5,784 | 5,664 | 5,664 | 239,300 |
| 2026/04/20 | 5,793 | 5,803 | 5,760 | 5,786 | 236,500 |
| 2026/04/17 | 5,750 | 5,800 | 5,744 | 5,748 | 256,500 |
| 2026/04/16 | 5,870 | 5,895 | 5,750 | 5,750 | 326,000 |
| 2026/04/15 | 5,880 | 5,950 | 5,819 | 5,895 | 276,600 |
| 2026/04/14 | 5,821 | 5,851 | 5,780 | 5,780 | 252,500 |
| 2026/04/13 | 5,829 | 5,897 | 5,822 | 5,856 | 235,000 |
| 2026/04/10 | 5,906 | 5,955 | 5,832 | 5,832 | 301,200 |
| 2026/04/09 | 6,110 | 6,128 | 5,917 | 5,925 | 318,800 |
| 2026/04/08 | 6,278 | 6,283 | 6,037 | 6,126 | 352,100 |
| 2026/04/07 | 6,164 | 6,240 | 6,132 | 6,183 | 182,500 |
| 2026/04/06 | 6,083 | 6,151 | 6,055 | 6,136 | 126,800 |
| 2026/04/03 | 5,983 | 6,082 | 5,983 | 6,054 | 200,200 |
| 2026/03/27 | 5,915 | 6,026 | 5,896 | 6,014 | 299,200 |
| 2026/03/26 | 5,898 | 5,975 | 5,860 | 5,943 | 183,300 |
| 2026/03/25 | 5,925 | 5,925 | 5,847 | 5,847 | 189,800 |
| 2026/03/24 | 5,874 | 5,904 | 5,819 | 5,833 | 207,700 |
| 2026/03/23 | 5,782 | 5,828 | 5,750 | 5,811 | 267,400 |
| 2026/03/19 | 5,871 | 6,011 | 5,861 | 5,881 | 369,800 |
| 2026/03/18 | 5,844 | 5,971 | 5,808 | 5,971 | 249,700 |
| 2026/03/17 | 5,779 | 5,880 | 5,779 | 5,810 | 223,700 |
| 2026/03/16 | 5,860 | 5,899 | 5,757 | 5,757 | 269,600 |
| 2026/03/13 | 5,673 | 5,977 | 5,673 | 5,855 | 517,500 |
| 2026/03/12 | 5,690 | 5,727 | 5,651 | 5,668 | 194,000 |
| 2026/03/11 | 5,848 | 5,852 | 5,771 | 5,771 | 137,300 |
| 2026/03/10 | 5,794 | 5,794 | 5,724 | 5,775 | 216,100 |
| 2026/03/09 | 5,562 | 5,719 | 5,560 | 5,694 | 246,200 |
| 2026/03/06 | 5,612 | 5,762 | 5,602 | 5,762 | 210,600 |
| 2026/03/05 | 5,860 | 5,888 | 5,712 | 5,712 | 326,100 |
| 2026/03/04 | 5,695 | 5,761 | 5,621 | 5,702 | 340,900 |
| 2026/03/03 | 6,169 | 6,177 | 5,894 | 5,895 | 377,500 |
| 2026/03/02 | 6,253 | 6,322 | 6,207 | 6,262 | 253,100 |
| 2026/02/27 | 6,195 | 6,244 | 6,170 | 6,235 | 221,500 |
| 2026/02/26 | 6,087 | 6,207 | 6,078 | 6,195 | 320,900 |
| 2026/02/25 | 6,299 | 6,315 | 6,100 | 6,100 | 443,200 |
| 2026/02/24 | 6,114 | 6,258 | 6,103 | 6,223 | 373,500 |
| 2026/02/20 | 6,001 | 6,109 | 5,996 | 6,064 | 352,300 |
| 2026/02/19 | 6,028 | 6,049 | 5,971 | 6,001 | 242,900 |
| 2026/02/18 | 5,968 | 6,028 | 5,940 | 6,028 | 299,800 |
| 2026/02/17 | 6,062 | 6,074 | 5,886 | 5,966 | 329,500 |
| 2026/02/16 | 6,105 | 6,145 | 5,990 | 6,068 | 320,700 |
| 2026/02/13 | 6,139 | 6,177 | 5,950 | 6,033 | 457,400 |
| 2026/02/12 | 5,996 | 6,500 | 5,988 | 6,052 | 1,155,100 |
| 2026/02/10 | 5,893 | 5,975 | 5,881 | 5,949 | 321,200 |
| 2026/02/09 | 5,930 | 5,950 | 5,864 | 5,893 | 238,000 |
| 2026/02/06 | 5,800 | 5,880 | 5,772 | 5,873 | 415,700 |
| 2026/02/05 | 5,820 | 5,909 | 5,791 | 5,836 | 458,900 |
| 2026/02/04 | 5,624 | 5,751 | 5,602 | 5,689 | 422,300 |
| 2026/02/03 | 5,551 | 5,613 | 5,509 | 5,609 | 185,500 |
| 2026/02/02 | 5,510 | 5,599 | 5,510 | 5,557 | 209,100 |
| 2026/01/30 | 5,384 | 5,518 | 5,350 | 5,509 | 244,800 |
| 2026/01/29 | 5,305 | 5,413 | 5,281 | 5,351 | 305,900 |
| 2026/01/28 | 5,480 | 5,504 | 5,350 | 5,350 | 270,000 |
| 2026/01/27 | 5,498 | 5,561 | 5,480 | 5,505 | 178,900 |
| 2026/01/26 | 5,565 | 5,602 | 5,510 | 5,558 | 253,500 |
| 2026/01/23 | 5,596 | 5,638 | 5,552 | 5,609 | 245,500 |
| 2026/01/22 | 5,540 | 5,670 | 5,519 | 5,566 | 376,800 |
| 2026/01/21 | 5,567 | 5,571 | 5,422 | 5,474 | 298,300 |
| 2026/01/20 | 5,429 | 5,575 | 5,414 | 5,572 | 346,600 |
| 2026/01/19 | 5,322 | 5,444 | 5,266 | 5,415 | 389,900 |
| 2026/01/16 | 5,320 | 5,439 | 5,312 | 5,439 | 514,500 |
| 2026/01/15 | 5,276 | 5,362 | 5,270 | 5,336 | 400,400 |
| 2026/01/14 | 5,171 | 5,276 | 5,165 | 5,208 | 348,200 |
| 2026/01/13 | 5,296 | 5,307 | 5,211 | 5,214 | 287,300 |
| 2026/01/09 | 5,209 | 5,274 | 5,167 | 5,234 | 448,300 |
| 2026/01/08 | 5,272 | 5,313 | 5,207 | 5,207 | 277,300 |
| 2026/01/07 | 5,299 | 5,349 | 5,289 | 5,318 | 225,400 |
| 2026/01/06 | 5,288 | 5,368 | 5,272 | 5,344 | 348,100 |
| 2026/01/05 | 5,245 | 5,295 | 5,173 | 5,293 | 361,400 |
| 2025/12/30 | 5,334 | 5,344 | 5,236 | 5,240 | 302,600 |
| 2025/12/29 | 5,320 | 5,349 | 5,292 | 5,315 | 400,800 |
| 2025/12/26 | 5,408 | 5,435 | 5,358 | 5,389 | 748,600 |
| 2025/12/25 | 5,384 | 5,415 | 5,350 | 5,392 | 414,200 |
| 2025/12/24 | 5,365 | 5,443 | 5,345 | 5,345 | 361,700 |
| 2025/12/23 | 5,334 | 5,393 | 5,324 | 5,366 | 345,200 |
| 2025/12/22 | 5,399 | 5,399 | 5,305 | 5,336 | 357,800 |
| 2025/12/19 | 5,341 | 5,366 | 5,297 | 5,331 | 377,700 |
| 2025/12/18 | 5,325 | 5,382 | 5,285 | 5,366 | 384,200 |
| 2025/12/17 | 5,362 | 5,378 | 5,287 | 5,306 | 245,800 |
| 2025/12/16 | 5,412 | 5,422 | 5,354 | 5,362 | 240,700 |
| 2025/12/15 | 5,409 | 5,466 | 5,406 | 5,438 | 383,400 |
| 2025/12/12 | 5,375 | 5,411 | 5,336 | 5,411 | 421,200 |
| 2025/12/11 | 5,355 | 5,360 | 5,289 | 5,321 | 407,900 |
| 2025/12/10 | 5,248 | 5,339 | 5,210 | 5,292 | 439,800 |
| 2025/12/09 | 5,220 | 5,249 | 5,162 | 5,173 | 237,900 |
| 2025/12/08 | 5,274 | 5,319 | 5,214 | 5,235 | 274,900 |
| 2025/12/05 | 5,250 | 5,288 | 5,220 | 5,241 | 299,100 |
| 2025/12/04 | 5,096 | 5,274 | 5,094 | 5,251 | 438,100 |
| 2025/12/03 | 5,152 | 5,177 | 5,055 | 5,098 | 559,400 |
| 2025/12/02 | 5,190 | 5,212 | 5,151 | 5,198 | 582,700 |
| 2025/12/01 | 5,190 | 5,227 | 5,162 | 5,162 | 451,400 |
| 2025/11/28 | 5,131 | 5,154 | 5,106 | 5,154 | 457,800 |
| 2025/11/27 | 5,124 | 5,151 | 5,086 | 5,128 | 850,800 |
| 2025/11/26 | 4,998 | 5,064 | 4,982 | 5,064 | 648,200 |
| 2025/11/25 | 4,948 | 4,999 | 4,910 | 4,950 | 785,500 |
| 2025/11/21 | 5,038 | 5,058 | 4,988 | 5,000 | 873,800 |
| 2025/11/20 | 5,046 | 5,064 | 4,976 | 4,983 | 885,500 |
| 2025/11/19 | 5,047 | 5,126 | 5,029 | 5,057 | 677,500 |
| 2025/11/18 | 5,067 | 5,076 | 5,012 | 5,015 | 542,600 |
| 2025/11/17 | 5,092 | 5,120 | 4,962 | 5,082 | 923,900 |
| 2025/11/14 | 5,107 | 5,179 | 5,102 | 5,119 | 668,000 |
| 2025/11/13 | 5,135 | 5,202 | 5,115 | 5,118 | 747,700 |
| 2025/11/12 | 5,060 | 5,237 | 5,059 | 5,119 | 1,555,400 |
| 2025/11/11 | 5,356 | 5,438 | 5,056 | 5,059 | 3,272,800 |
| 2025/11/10 | 6,001 | 6,056 | 5,930 | 6,056 | 434,200 |
| 2025/11/07 | 5,811 | 5,964 | 5,811 | 5,916 | 281,400 |
| 2025/11/06 | 5,928 | 5,940 | 5,810 | 5,810 | 255,000 |
| 2025/11/05 | 6,037 | 6,055 | 5,866 | 5,892 | 405,700 |
| 2025/11/04 | 6,000 | 6,095 | 5,937 | 6,055 | 289,100 |
| 2025/10/31 | 5,957 | 5,963 | 5,879 | 5,909 | 181,300 |
| 2025/10/30 | 5,842 | 5,912 | 5,842 | 5,899 | 161,100 |
| 2025/10/29 | 5,972 | 6,005 | 5,833 | 5,846 | 236,800 |
| 2025/10/28 | 6,050 | 6,069 | 5,990 | 6,010 | 220,100 |
| 2025/10/27 | 6,059 | 6,133 | 6,024 | 6,120 | 202,400 |
| 2025/10/24 | 6,150 | 6,172 | 5,985 | 6,015 | 200,300 |
| 2025/10/23 | 6,031 | 6,184 | 6,031 | 6,120 | 221,700 |
| 2025/10/22 | 6,104 | 6,132 | 6,013 | 6,062 | 293,000 |
| 2025/10/21 | 6,030 | 6,140 | 6,022 | 6,140 | 307,400 |
| 2025/10/20 | 6,007 | 6,060 | 5,975 | 6,060 | 252,500 |
| 2025/10/17 | 5,836 | 5,931 | 5,826 | 5,907 | 190,900 |
| 2025/10/16 | 5,761 | 5,816 | 5,743 | 5,812 | 131,400 |
| 2025/10/15 | 5,687 | 5,784 | 5,687 | 5,741 | 190,500 |
| 2025/10/14 | 5,754 | 5,795 | 5,646 | 5,653 | 428,200 |
| 2025/10/10 | 5,805 | 5,920 | 5,779 | 5,912 | 203,500 |
| 2025/10/09 | 5,802 | 5,838 | 5,787 | 5,836 | 207,400 |
| 2025/10/08 | 5,800 | 5,854 | 5,786 | 5,836 | 252,800 |
| 2025/10/07 | 5,810 | 5,845 | 5,785 | 5,785 | 340,800 |
| 2025/10/06 | 5,998 | 5,998 | 5,879 | 5,879 | 280,900 |
| 2025/10/03 | 6,010 | 6,033 | 5,848 | 5,873 | 356,600 |
| 2025/10/02 | 5,865 | 6,026 | 5,831 | 6,025 | 343,000 |
| 2025/10/01 | 5,862 | 5,885 | 5,803 | 5,872 | 229,800 |
| 2025/09/30 | 5,910 | 6,028 | 5,895 | 5,929 | 246,100 |
| 2025/09/29 | 6,023 | 6,038 | 5,871 | 5,871 | 253,200 |
| 2025/09/26 | 6,010 | 6,044 | 5,920 | 5,947 | 294,000 |
| 2025/09/25 | 5,910 | 5,992 | 5,865 | 5,976 | 251,700 |
| 2025/09/24 | 5,880 | 5,930 | 5,842 | 5,870 | 199,600 |
| 2025/09/22 | 5,835 | 5,948 | 5,820 | 5,890 | 183,500 |
| 2025/09/19 | 6,150 | 6,160 | 5,808 | 5,808 | 669,000 |
| 2025/09/18 | 6,066 | 6,153 | 6,009 | 6,130 | 227,600 |
| 2025/09/17 | 6,000 | 6,079 | 5,993 | 6,021 | 211,900 |
| 2025/09/16 | 5,950 | 6,058 | 5,900 | 6,023 | 322,100 |
| 2025/09/12 | 5,850 | 5,926 | 5,781 | 5,920 | 280,500 |
| 2025/09/11 | 5,775 | 5,828 | 5,727 | 5,785 | 184,500 |
| 2025/09/10 | 5,880 | 5,889 | 5,770 | 5,770 | 145,200 |
| 2025/09/09 | 5,863 | 5,868 | 5,820 | 5,855 | 135,900 |
| 2025/09/08 | 5,820 | 5,885 | 5,803 | 5,834 | 163,300 |
| 2025/09/05 | 5,785 | 5,811 | 5,732 | 5,764 | 161,300 |
| 2025/09/04 | 5,818 | 5,853 | 5,780 | 5,853 | 141,700 |
| 2025/09/03 | 5,722 | 5,839 | 5,721 | 5,790 | 171,800 |
| 2025/09/02 | 5,764 | 5,818 | 5,717 | 5,718 | 169,500 |
| 2025/09/01 | 5,760 | 5,794 | 5,662 | 5,765 | 173,200 |
| 2025/08/29 | 5,670 | 5,756 | 5,670 | 5,702 | 249,400 |
| 2025/08/28 | 5,744 | 5,747 | 5,685 | 5,686 | 151,500 |
| 2025/08/27 | 5,676 | 5,735 | 5,663 | 5,696 | 153,600 |
| 2025/08/26 | 5,711 | 5,741 | 5,669 | 5,695 | 286,900 |