日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 17,840 17,850 17,570 17,590 166,600
2017/12/28 18,150 18,160 17,740 17,830 146,200
2017/12/27 18,120 18,380 18,100 18,140 182,100
2017/12/26 17,870 18,130 17,610 18,110 197,400
2017/12/25 17,330 17,900 17,260 17,880 276,200
2017/12/22 17,040 17,280 16,960 17,180 166,300
2017/12/21 17,100 17,210 16,870 17,050 417,900
2017/12/20 17,250 17,360 17,070 17,240 220,100
2017/12/19 17,340 17,390 17,100 17,230 156,800
2017/12/18 17,520 17,520 17,260 17,300 158,300
2017/12/15 17,400 17,520 17,080 17,400 293,800
2017/12/14 17,120 17,350 16,960 17,270 248,100
2017/12/13 17,120 17,120 16,920 17,050 276,000
2017/12/12 17,470 17,470 17,050 17,140 276,800
2017/12/11 17,550 17,560 17,160 17,430 248,500
2017/12/08 17,540 17,660 17,340 17,510 292,500
2017/12/07 17,160 17,600 16,960 17,600 297,200
2017/12/06 17,500 17,750 17,400 17,470 246,000
2017/12/05 17,250 17,600 17,210 17,430 404,200
2017/12/04 17,710 17,710 17,260 17,280 267,600
2017/12/01 17,620 17,750 17,360 17,710 303,200
2017/11/30 17,160 17,230 16,990 17,220 409,900
2017/11/29 17,200 17,410 17,130 17,360 255,600
2017/11/28 17,080 17,210 16,950 17,110 199,800
2017/11/27 17,350 17,360 17,000 17,170 390,700
2017/11/24 16,700 17,230 16,560 17,200 357,900
2017/11/22 16,750 16,860 16,690 16,790 306,600
2017/11/21 16,640 16,730 16,540 16,580 231,900
2017/11/20 16,470 16,680 16,420 16,640 203,500
2017/11/17 16,690 16,710 16,450 16,620 420,000
2017/11/16 15,850 16,470 15,800 16,400 348,300
2017/11/15 15,750 16,090 15,610 15,750 399,900
2017/11/14 16,030 16,150 15,730 15,750 368,100
2017/11/13 16,000 16,230 15,860 16,050 358,200
2017/11/10 15,630 16,060 15,610 16,020 306,100
2017/11/09 15,820 16,110 15,520 15,730 675,100
2017/11/08 15,340 15,530 15,240 15,460 430,000
2017/11/07 14,480 15,200 14,440 15,180 504,400
2017/11/06 14,370 14,430 14,240 14,370 264,000
2017/11/02 14,480 14,550 14,180 14,460 530,700
2017/11/01 14,190 14,480 13,920 14,230 899,800
2017/10/31 13,870 13,870 13,590 13,730 344,700
2017/10/30 13,920 13,970 13,600 13,810 426,600
2017/10/27 13,690 13,910 13,660 13,870 337,900
2017/10/26 14,010 14,080 13,570 13,600 488,600
2017/10/25 14,160 14,220 13,920 14,050 557,800
2017/10/24 13,990 14,200 13,950 13,990 759,700
2017/10/23 14,900 15,040 14,560 14,590 312,000
2017/10/20 14,360 14,670 14,340 14,620 231,000
2017/10/19 14,390 14,460 14,240 14,440 341,600
2017/10/18 14,200 14,520 14,150 14,460 298,700
2017/10/17 14,000 14,290 14,000 14,170 325,200
2017/10/16 13,800 13,970 13,740 13,940 304,000
2017/10/13 13,610 13,790 13,610 13,670 245,600
2017/10/12 13,480 13,610 13,470 13,570 195,500
2017/10/11 13,260 13,530 13,230 13,480 322,100
2017/10/10 13,100 13,290 13,030 13,260 265,600
2017/10/06 12,980 13,090 12,890 13,000 288,400
2017/10/05 12,930 13,120 12,840 12,980 343,900
2017/10/04 12,660 12,940 12,640 12,880 481,300
2017/10/03 12,740 12,740 12,440 12,480 236,500
2017/10/02 12,910 12,950 12,630 12,690 306,900
2017/09/29 13,180 13,230 12,750 12,890 822,800
2017/09/28 12,530 12,550 12,250 12,500 288,700
2017/09/27 12,530 12,530 12,370 12,420 287,800
2017/09/26 12,680 12,760 12,520 12,590 251,300
2017/09/25 12,710 12,930 12,590 12,670 543,500
2017/09/22 12,860 12,860 12,270 12,300 876,600
2017/09/21 13,370 13,410 13,030 13,060 439,000
2017/09/20 13,800 13,800 13,360 13,360 248,400
2017/09/19 13,750 13,750 13,580 13,670 263,000
2017/09/15 14,050 14,090 13,330 13,570 544,700
2017/09/14 14,180 14,370 14,130 14,150 255,700
2017/09/13 14,270 14,290 14,140 14,150 135,900
2017/09/12 14,160 14,270 14,100 14,150 158,600
2017/09/11 13,980 14,130 13,900 14,080 158,900
2017/09/08 13,780 13,930 13,700 13,880 219,700
2017/09/07 13,770 13,980 13,760 13,870 201,400
2017/09/06 13,300 13,750 13,290 13,680 293,100
2017/09/05 13,700 13,700 13,410 13,470 179,400
2017/09/04 13,910 13,920 13,580 13,700 212,400
2017/09/01 13,970 14,080 13,900 14,000 248,700
2017/08/31 13,770 13,860 13,680 13,800 213,500
2017/08/30 13,810 13,850 13,620 13,770 222,900
2017/08/29 13,360 13,600 13,340 13,570 240,900
2017/08/28 13,330 13,390 13,220 13,380 169,000
2017/08/25 13,200 13,280 13,170 13,200 127,000
2017/08/24 13,200 13,300 13,170 13,200 138,400
2017/08/23 13,280 13,340 13,130 13,170 223,400
2017/08/22 12,960 13,170 12,910 13,140 164,300
2017/08/21 12,980 13,050 12,900 12,910 98,800
2017/08/18 12,910 13,040 12,870 12,950 129,300
2017/08/17 13,070 13,140 13,010 13,070 142,700
2017/08/16 13,130 13,130 12,980 13,010 127,800
2017/08/15 12,770 13,240 12,760 13,200 285,300
2017/08/14 12,790 12,840 12,690 12,750 187,300
2017/08/10 12,530 12,800 12,480 12,790 281,400
2017/08/09 12,500 12,530 12,270 12,300 159,700
2017/08/08 12,660 12,710 12,520 12,540 158,200
2017/08/07 12,790 12,790 12,620 12,640 177,500
2017/08/04 12,710 12,790 12,680 12,750 146,400
2017/08/03 12,740 12,770 12,620 12,730 341,200
2017/08/02 12,570 12,780 12,310 12,740 430,700
2017/08/01 12,650 12,670 12,170 12,490 568,200
2017/07/31 12,520 12,570 12,280 12,280 303,600
2017/07/28 12,230 12,420 12,200 12,400 276,600
2017/07/27 12,010 12,250 11,970 12,140 169,700
2017/07/26 12,160 12,170 11,980 12,000 140,500
2017/07/25 12,080 12,150 12,040 12,050 149,200
2017/07/24 12,130 12,130 12,000 12,100 121,900
2017/07/21 12,190 12,200 12,070 12,120 156,000
2017/07/20 12,100 12,240 12,090 12,120 224,800
2017/07/19 11,950 12,140 11,930 12,100 207,100
2017/07/18 11,910 11,980 11,870 11,920 209,800
2017/07/14 11,950 11,960 11,830 11,910 189,700
2017/07/13 12,020 12,120 11,900 11,950 184,000
2017/07/12 12,260 12,260 11,980 12,020 362,200
2017/07/11 11,900 12,000 11,820 11,960 220,200
2017/07/10 11,990 12,060 11,910 12,020 117,300
2017/07/07 11,980 12,080 11,900 11,930 216,600
2017/07/06 11,940 12,020 11,830 12,000 300,300
2017/07/05 11,890 12,030 11,870 12,020 263,100
2017/07/04 12,180 12,180 11,900 11,940 196,600
2017/07/03 12,270 12,310 12,200 12,220 183,400
2017/06/30 12,110 12,280 12,040 12,270 268,900
2017/06/29 12,400 12,410 12,090 12,340 351,700
2017/06/28 12,740 12,780 12,380 12,400 319,800
2017/06/27 13,100 13,100 12,880 12,960 165,100
2017/06/26 12,870 12,930 12,810 12,900 95,200
2017/06/23 12,800 12,870 12,760 12,840 116,000
2017/06/22 12,880 12,920 12,780 12,840 244,100
2017/06/21 13,000 13,100 12,930 12,970 194,300
2017/06/20 13,200 13,210 12,970 13,100 209,700
2017/06/19 12,800 13,090 12,780 13,080 157,000
2017/06/16 12,890 12,920 12,690 12,800 282,100
2017/06/15 12,610 12,820 12,480 12,800 247,300
2017/06/14 12,810 12,930 12,670 12,690 244,100
2017/06/13 12,750 12,930 12,730 12,780 290,500
2017/06/12 12,740 12,850 12,640 12,750 262,900
2017/06/09 12,740 12,780 12,620 12,750 379,100
2017/06/08 12,960 13,020 12,780 12,810 230,200
2017/06/07 12,880 13,060 12,800 12,990 414,100
2017/06/06 12,800 12,860 12,660 12,850 411,000
2017/06/05 12,330 12,720 12,280 12,710 294,700
2017/06/02 12,350 12,410 12,210 12,350 357,000
2017/06/01 11,940 12,170 11,920 12,170 248,300
2017/05/31 11,890 12,080 11,870 11,950 273,200
2017/05/30 11,820 11,950 11,750 11,890 284,000
2017/05/29 11,610 11,750 11,580 11,710 180,800
2017/05/26 11,640 11,730 11,590 11,610 243,000
2017/05/25 11,640 11,690 11,480 11,520 273,700
2017/05/24 11,650 11,730 11,640 11,690 209,800
2017/05/23 11,600 11,690 11,540 11,580 246,900
2017/05/22 11,700 11,700 11,550 11,640 219,900
2017/05/19 11,670 11,700 11,590 11,690 203,400
2017/05/18 11,570 11,700 11,540 11,600 263,400
2017/05/17 11,640 11,670 11,530 11,660 256,000
2017/05/16 11,710 11,800 11,640 11,790 305,100
2017/05/15 11,370 11,630 11,360 11,630 286,000
2017/05/12 11,420 11,510 11,340 11,460 254,700
2017/05/11 11,450 11,590 11,450 11,490 415,400
2017/05/10 11,350 11,390 11,280 11,360 322,200
2017/05/09 11,400 11,440 11,250 11,280 309,800
2017/05/08 11,270 11,500 11,240 11,440 545,000
2017/05/02 11,160 11,320 11,090 11,170 311,100
2017/05/01 11,090 11,300 10,910 11,130 560,200
2017/04/28 10,500 10,590 10,470 10,570 255,900
2017/04/27 10,310 10,440 10,290 10,440 169,500
2017/04/26 10,450 10,450 10,320 10,390 229,900
2017/04/25 10,220 10,440 10,110 10,270 504,600
2017/04/24 10,130 10,150 10,090 10,130 127,100
2017/04/21 9,970 10,040 9,910 9,980 134,600
2017/04/20 9,930 9,970 9,850 9,910 149,300
2017/04/19 9,960 10,080 9,890 9,960 210,000
2017/04/18 10,050 10,060 9,920 10,000 135,200
2017/04/17 9,750 10,000 9,730 10,000 172,600
2017/04/14 10,000 10,040 9,730 9,760 157,600
2017/04/13 9,900 10,070 9,900 10,030 162,300
2017/04/12 9,950 10,050 9,880 9,980 231,300
2017/04/11 9,970 10,140 9,960 9,990 113,000
2017/04/10 10,130 10,160 9,960 10,010 106,000
2017/04/07 10,020 10,150 9,910 10,070 153,900
2017/04/06 10,120 10,170 9,870 9,870 216,700
2017/04/05 10,250 10,340 10,110 10,180 164,700
2017/04/04 10,300 10,350 10,140 10,220 243,700
2017/04/03 10,180 10,340 10,130 10,300 277,500
2017/03/31 10,200 10,220 10,070 10,070 219,400
2017/03/30 10,380 10,390 10,080 10,120 187,500
2017/03/29 10,300 10,400 10,180 10,380 212,100
2017/03/28 10,230 10,330 10,180 10,300 168,000
2017/03/27 10,130 10,210 10,040 10,150 142,800
2017/03/24 10,120 10,350 10,100 10,230 289,300
2017/03/23 9,950 10,160 9,950 10,150 233,900
2017/03/22 10,190 10,280 10,010 10,030 239,500
2017/03/21 10,300 10,340 10,240 10,310 168,600
2017/03/17 10,290 10,380 10,240 10,330 310,900
2017/03/16 10,300 10,390 10,290 10,300 232,100
2017/03/15 10,230 10,470 10,230 10,460 178,500
2017/03/14 10,400 10,420 10,230 10,290 229,600
2017/03/13 10,310 10,460 10,290 10,330 219,300
2017/03/10 10,400 10,470 10,360 10,370 231,000
2017/03/09 10,320 10,370 10,280 10,320 149,300
2017/03/08 10,300 10,330 10,220 10,280 210,400
2017/03/07 10,180 10,360 10,170 10,310 230,600
2017/03/06 10,170 10,400 10,110 10,330 468,800
2017/03/03 9,980 10,340 9,940 10,170 735,900
2017/03/02 9,930 9,930 9,780 9,830 231,300
2017/03/01 9,820 9,950 9,740 9,840 365,000
2017/02/28 9,510 9,780 9,510 9,620 411,000
2017/02/27 9,460 9,600 9,430 9,510 293,200
2017/02/24 9,470 9,720 9,410 9,610 340,800
2017/02/23 9,450 9,510 9,390 9,470 155,900
2017/02/22 9,280 9,590 9,240 9,470 324,700
2017/02/21 9,190 9,280 9,170 9,270 160,300
2017/02/20 9,150 9,200 9,100 9,190 116,900
2017/02/17 9,120 9,170 9,040 9,090 328,600
2017/02/16 9,330 9,350 9,180 9,210 173,900
2017/02/15 9,220 9,350 9,190 9,320 206,500
2017/02/14 9,220 9,220 9,100 9,140 185,300
2017/02/13 9,210 9,240 9,130 9,150 256,400
2017/02/10 9,220 9,240 9,050 9,110 376,500
2017/02/09 9,300 9,310 9,080 9,110 296,600
2017/02/08 9,400 9,440 9,190 9,250 322,300
2017/02/07 9,220 9,380 9,180 9,300 277,100
2017/02/06 9,430 9,440 9,190 9,230 325,100
2017/02/03 9,680 9,750 9,360 9,400 320,300
2017/02/02 9,590 9,880 9,540 9,670 415,500
2017/02/01 9,280 9,660 9,220 9,460 547,400
2017/01/31 9,570 9,720 9,550 9,600 300,900
2017/01/30 9,840 9,870 9,510 9,640 420,100
2017/01/27 9,930 10,160 9,850 9,900 452,100
2017/01/26 9,720 9,870 9,660 9,790 272,200
2017/01/25 9,750 9,780 9,570 9,650 199,300
2017/01/24 9,500 9,750 9,500 9,640 151,200
2017/01/23 9,720 9,750 9,590 9,600 211,300
2017/01/20 9,830 9,910 9,780 9,800 122,700
2017/01/19 9,860 9,920 9,800 9,820 101,300
2017/01/18 9,790 9,820 9,660 9,800 159,900
2017/01/17 10,010 10,020 9,760 9,790 198,800
2017/01/16 10,060 10,080 9,910 9,940 168,200
2017/01/13 9,750 10,090 9,750 10,060 242,700
2017/01/12 9,910 9,910 9,710 9,750 181,700
2017/01/11 10,010 10,150 9,910 9,930 270,200
2017/01/10 10,250 10,270 9,980 10,000 273,200
2017/01/06 10,210 10,290 10,090 10,250 327,400
2017/01/05 10,140 10,230 10,040 10,220 420,900
2017/01/04 9,840 10,020 9,800 9,990 336,100

このページの先頭へ