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
2018/12/28 17,190 17,360 16,980 17,260 328,600
2018/12/27 16,700 17,280 16,440 17,210 409,700
2018/12/26 15,800 16,150 15,230 15,610 411,200
2018/12/25 15,500 15,530 14,790 15,090 269,300
2018/12/21 16,440 16,660 16,190 16,320 434,900
2018/12/20 17,040 17,380 16,500 16,700 537,100
2018/12/19 16,750 17,300 16,740 17,250 343,000
2018/12/18 16,740 17,090 16,690 16,720 312,500
2018/12/17 17,080 17,210 16,800 17,010 281,700
2018/12/14 17,250 17,540 17,080 17,100 301,600
2018/12/13 17,210 17,430 16,980 17,360 307,700
2018/12/12 16,950 17,420 16,900 17,320 388,200
2018/12/11 16,610 16,720 16,300 16,380 263,300
2018/12/10 16,430 16,710 16,140 16,420 284,900
2018/12/07 16,880 17,020 16,610 17,000 253,700
2018/12/06 16,960 17,080 16,330 16,550 212,100
2018/12/05 16,950 17,270 16,880 17,100 261,700
2018/12/04 17,440 17,820 17,140 17,220 345,000
2018/12/03 17,240 17,880 17,160 17,840 436,900
2018/11/30 16,980 17,020 16,580 16,930 501,600
2018/11/29 17,470 17,500 16,800 16,920 644,000
2018/11/28 18,180 18,230 17,580 17,620 428,900
2018/11/27 18,320 18,510 17,820 18,070 367,300
2018/11/26 18,050 18,540 17,920 18,390 346,000
2018/11/22 17,750 18,640 17,730 18,610 455,700
2018/11/21 17,570 17,840 17,380 17,810 274,000
2018/11/20 18,440 18,470 18,020 18,200 291,500
2018/11/19 18,590 19,120 18,570 18,770 275,500
2018/11/16 18,680 18,830 18,310 18,660 475,100
2018/11/15 17,850 18,530 17,790 18,490 301,000
2018/11/14 17,710 18,050 17,670 17,950 276,500
2018/11/13 16,920 17,740 16,820 17,570 303,100
2018/11/12 17,350 17,760 17,100 17,360 238,600
2018/11/09 17,720 17,730 17,100 17,340 336,600
2018/11/08 18,170 18,340 17,740 17,800 291,400
2018/11/07 17,650 18,110 17,320 17,560 384,900
2018/11/06 17,010 17,650 16,900 17,600 360,700
2018/11/05 17,710 17,870 16,980 17,090 535,400
2018/11/02 16,750 18,030 16,590 18,020 781,500
2018/11/01 17,100 17,120 16,140 16,750 683,700
2018/10/31 16,530 16,980 16,340 16,870 472,200
2018/10/30 16,070 16,610 15,860 16,460 410,900
2018/10/29 16,240 16,760 16,230 16,250 462,500
2018/10/26 16,770 16,840 15,990 16,130 682,200
2018/10/25 16,960 17,080 16,650 16,790 421,500
2018/10/24 17,570 17,810 17,110 17,360 378,000
2018/10/23 17,740 17,740 17,200 17,210 385,400
2018/10/22 17,580 18,330 17,440 18,190 477,600
2018/10/19 17,000 17,540 16,850 17,530 526,000
2018/10/18 17,920 17,920 16,940 17,260 625,400
2018/10/17 18,510 18,640 17,720 18,050 650,100
2018/10/16 18,200 18,440 17,620 18,000 639,800
2018/10/15 19,170 19,290 18,570 18,570 302,700
2018/10/12 18,900 19,480 18,670 19,430 401,000
2018/10/11 18,850 19,160 18,210 18,810 668,500
2018/10/10 20,160 20,560 19,930 20,150 408,300
2018/10/09 20,320 20,540 19,600 19,790 539,300
2018/10/05 20,490 20,640 19,900 20,500 364,400
2018/10/04 22,290 22,300 20,280 20,670 708,600
2018/10/03 22,020 22,290 21,920 21,950 321,400
2018/10/02 21,880 22,200 21,760 22,000 422,500
2018/10/01 21,710 21,760 21,340 21,590 303,100
2018/09/28 21,580 21,880 21,430 21,650 377,500
2018/09/27 21,320 21,820 20,970 21,300 485,400
2018/09/26 20,510 21,450 20,510 21,400 416,500
2018/09/25 19,140 20,950 19,100 20,920 773,000
2018/09/21 20,000 20,060 19,140 19,280 524,400
2018/09/20 19,800 20,070 19,430 19,910 428,800
2018/09/19 20,280 20,460 19,960 20,160 523,100
2018/09/18 19,290 19,980 19,200 19,900 291,000
2018/09/14 19,310 19,310 18,900 19,090 295,300
2018/09/13 19,300 19,450 18,910 19,120 375,200
2018/09/12 19,360 19,390 18,910 19,140 207,000
2018/09/11 18,790 19,440 18,790 19,350 274,300
2018/09/10 19,290 19,290 18,770 18,790 350,100
2018/09/07 19,170 19,410 18,950 19,350 292,900
2018/09/06 18,720 19,500 18,690 19,350 482,900
2018/09/05 20,400 20,430 19,520 19,520 844,000
2018/09/04 20,010 20,980 20,010 20,930 367,400
2018/09/03 20,380 20,530 19,950 19,970 189,000
2018/08/31 20,010 20,610 19,840 20,500 298,200
2018/08/30 20,410 20,470 20,090 20,160 304,500
2018/08/29 20,310 20,540 20,110 20,310 320,300
2018/08/28 20,500 20,660 19,910 20,190 440,900
2018/08/27 19,560 20,240 19,480 20,220 344,000
2018/08/24 19,680 19,750 19,110 19,340 277,100
2018/08/23 19,020 19,490 18,930 19,420 261,800
2018/08/22 18,950 19,280 18,550 19,020 496,300
2018/08/21 18,000 18,860 17,920 18,750 416,300
2018/08/20 18,120 18,350 17,870 18,090 454,300
2018/08/17 18,300 18,770 18,070 18,200 687,900
2018/08/16 17,650 18,690 17,040 18,020 1,199,600
2018/08/15 20,100 20,170 19,520 19,610 395,000
2018/08/14 20,240 20,310 19,860 20,100 411,900
2018/08/13 20,790 20,800 19,960 20,130 462,400
2018/08/10 21,110 21,820 21,080 21,200 442,500
2018/08/09 20,600 21,270 20,480 21,180 397,800
2018/08/08 20,940 21,220 20,670 20,840 344,300
2018/08/07 21,520 21,530 20,910 20,970 210,700
2018/08/06 21,440 21,680 21,260 21,500 206,100
2018/08/03 21,430 21,970 21,370 21,530 288,200
2018/08/02 21,950 22,110 21,080 21,190 541,100
2018/08/01 22,360 22,970 21,360 22,350 704,200
2018/07/31 22,060 22,160 21,110 21,390 434,000
2018/07/30 21,880 22,200 21,560 22,170 312,700
2018/07/27 22,000 22,450 21,840 22,330 389,500
2018/07/26 21,650 21,890 21,480 21,850 290,500
2018/07/25 21,240 21,680 20,910 21,650 467,300
2018/07/24 21,250 21,280 20,660 20,920 343,400
2018/07/23 21,100 21,430 20,470 20,750 413,400
2018/07/20 21,500 21,740 20,980 21,330 559,900
2018/07/19 23,140 23,400 21,800 21,880 683,500
2018/07/18 24,320 24,350 23,400 23,560 291,800
2018/07/17 24,430 24,730 24,120 24,340 300,600
2018/07/13 23,600 24,430 23,500 24,380 256,200
2018/07/12 23,050 23,530 23,000 23,440 237,900
2018/07/11 22,250 23,100 22,120 23,020 240,400
2018/07/10 23,000 23,020 22,360 22,490 224,000
2018/07/09 22,290 22,870 22,110 22,850 273,400
2018/07/06 22,600 22,640 21,850 22,060 311,900
2018/07/05 23,140 23,190 22,350 22,610 240,600
2018/07/04 22,700 23,250 22,340 23,130 245,700
2018/07/03 22,760 23,390 22,400 22,590 395,400
2018/07/02 23,870 23,940 22,620 22,620 297,100
2018/06/29 23,810 24,030 23,730 23,870 167,200
2018/06/28 23,680 23,850 23,260 23,750 305,500
2018/06/27 23,590 24,200 23,480 23,850 265,100
2018/06/26 24,250 24,380 23,290 23,490 540,100
2018/06/25 25,670 25,680 24,590 24,660 253,100
2018/06/22 25,180 25,730 25,050 25,590 159,900
2018/06/21 25,090 25,440 24,920 25,360 215,900
2018/06/20 25,080 25,560 24,900 25,220 354,300
2018/06/19 25,920 25,950 24,980 25,080 377,600
2018/06/18 26,160 26,340 25,780 26,060 229,600
2018/06/15 25,830 26,130 25,670 25,760 225,100
2018/06/14 25,350 25,740 25,120 25,530 243,100
2018/06/13 25,010 25,810 25,000 25,640 299,400
2018/06/12 24,620 25,090 24,490 24,970 304,500
2018/06/11 24,430 24,900 23,950 24,830 338,000
2018/06/08 23,920 24,340 23,720 24,300 320,800
2018/06/07 23,160 23,850 23,060 23,780 294,600
2018/06/06 23,440 23,440 22,700 22,860 230,600
2018/06/05 22,760 23,060 22,540 23,050 158,300
2018/06/04 22,800 23,050 22,640 22,700 277,800
2018/06/01 23,850 24,240 22,460 22,540 551,800
2018/05/31 22,770 23,800 22,570 23,670 438,700
2018/05/30 23,500 23,700 23,030 23,080 211,600
2018/05/29 23,290 23,630 23,140 23,570 193,400
2018/05/28 23,520 23,720 23,240 23,300 156,000
2018/05/25 22,700 23,570 22,610 23,450 290,200
2018/05/24 22,800 23,500 22,770 22,830 416,700
2018/05/23 22,400 22,680 22,200 22,660 226,600
2018/05/22 22,560 22,590 22,230 22,510 153,100
2018/05/21 22,460 22,700 22,390 22,600 290,800
2018/05/18 21,800 22,410 21,760 22,290 269,700
2018/05/17 21,990 22,450 21,620 21,660 283,800
2018/05/16 21,700 22,350 21,640 22,170 437,900
2018/05/15 21,340 21,820 21,210 21,720 383,200
2018/05/14 21,320 21,950 21,290 21,650 490,100
2018/05/11 20,450 20,760 20,360 20,700 267,500
2018/05/10 20,660 20,820 20,380 20,660 330,400
2018/05/09 20,880 21,130 20,710 20,920 416,100
2018/05/08 20,170 21,040 19,940 20,950 620,100
2018/05/07 19,600 19,980 19,560 19,980 373,000
2018/05/02 19,600 19,730 19,290 19,580 419,300
2018/05/01 20,870 20,940 19,320 19,710 727,300
2018/04/27 20,300 20,610 20,160 20,250 453,600
2018/04/26 19,700 20,370 19,440 20,310 441,100
2018/04/25 20,250 20,420 20,030 20,200 293,500
2018/04/24 20,440 20,460 20,140 20,380 206,800
2018/04/23 20,510 20,590 20,130 20,280 212,700
2018/04/20 20,540 20,790 20,450 20,560 288,700
2018/04/19 21,030 21,090 20,190 20,360 454,000
2018/04/18 21,280 21,600 21,050 21,120 374,600
2018/04/17 21,000 21,480 20,900 21,360 301,600
2018/04/16 21,100 21,300 20,880 20,990 381,700
2018/04/13 21,340 21,440 20,820 21,030 314,900
2018/04/12 21,550 21,880 21,200 21,440 348,000
2018/04/11 22,650 22,650 21,100 21,370 761,500
2018/04/10 23,190 23,470 22,100 22,150 629,200
2018/04/09 23,660 23,660 22,860 23,070 451,500
2018/04/06 23,340 23,920 23,170 23,580 439,600
2018/04/05 23,130 23,240 22,930 23,140 301,700
2018/04/04 23,200 23,280 22,510 23,060 349,500
2018/04/03 22,310 23,190 22,270 23,050 415,400
2018/04/02 22,490 22,720 22,290 22,510 236,000
2018/03/30 21,950 22,280 21,760 22,270 241,700
2018/03/29 21,500 22,200 21,400 22,090 400,000
2018/03/28 20,580 21,230 20,480 21,220 257,200
2018/03/27 20,300 20,700 20,190 20,700 300,600
2018/03/26 19,500 20,100 19,430 20,090 309,000
2018/03/23 19,500 19,650 19,250 19,520 542,100
2018/03/22 19,320 20,280 19,300 20,220 328,900
2018/03/20 19,970 20,020 19,480 19,580 218,100
2018/03/19 20,180 20,250 20,000 20,090 163,800
2018/03/16 20,290 20,290 20,030 20,180 199,500
2018/03/15 20,100 20,240 19,860 20,220 245,100
2018/03/14 19,780 20,030 19,650 19,960 230,100
2018/03/13 19,940 20,100 19,820 19,850 238,000
2018/03/12 20,330 20,340 19,920 20,010 255,200
2018/03/09 20,100 20,290 19,780 19,930 252,300
2018/03/08 20,490 20,490 19,860 19,910 197,300
2018/03/07 20,490 20,620 20,090 20,270 256,000
2018/03/06 20,100 20,640 19,930 20,570 301,700
2018/03/05 20,000 20,230 19,750 19,850 251,000
2018/03/02 19,520 20,380 19,520 20,300 367,600
2018/03/01 20,070 20,070 19,530 19,940 224,300
2018/02/28 20,380 20,520 20,140 20,140 149,100
2018/02/27 20,300 20,430 20,140 20,430 190,400
2018/02/26 20,180 20,370 20,120 20,230 231,600
2018/02/23 20,100 20,150 19,780 19,930 213,700
2018/02/22 20,010 20,430 20,010 20,060 246,200
2018/02/21 20,630 20,630 20,120 20,310 285,600
2018/02/20 20,690 20,910 20,500 20,650 140,800
2018/02/19 20,450 20,700 20,150 20,690 216,200
2018/02/16 19,700 20,190 19,700 20,150 256,200
2018/02/15 20,240 20,270 19,460 19,500 306,800
2018/02/14 19,800 20,270 19,730 20,100 452,200
2018/02/13 19,490 19,880 19,260 19,540 366,400
2018/02/09 18,800 19,250 18,550 19,220 464,800
2018/02/08 19,300 19,780 19,150 19,550 380,000
2018/02/07 19,150 19,730 18,980 18,980 473,900
2018/02/06 18,410 18,560 18,070 18,350 532,100
2018/02/05 19,140 19,650 19,140 19,380 394,100
2018/02/02 19,010 19,580 18,940 19,540 310,300
2018/02/01 18,720 19,000 18,320 18,960 416,300
2018/01/31 19,170 19,330 18,800 18,800 318,300
2018/01/30 19,200 19,300 18,980 19,120 293,100
2018/01/29 19,080 19,220 18,920 19,020 187,400
2018/01/26 19,070 19,220 18,910 19,030 245,100
2018/01/25 18,890 19,070 18,790 19,010 170,900
2018/01/24 19,370 19,460 19,070 19,080 185,000
2018/01/23 19,200 19,530 19,150 19,430 208,800
2018/01/22 19,060 19,190 18,750 19,100 191,400
2018/01/19 18,900 19,110 18,840 18,950 149,200
2018/01/18 19,440 19,520 18,850 18,860 244,200
2018/01/17 18,630 19,100 18,530 19,070 276,600
2018/01/16 18,070 18,860 18,060 18,750 256,500
2018/01/15 17,800 18,340 17,800 18,250 312,700
2018/01/12 17,720 17,750 17,580 17,710 158,400
2018/01/11 17,610 17,800 17,460 17,790 210,700
2018/01/10 18,110 18,110 17,570 17,610 276,100
2018/01/09 17,950 18,150 17,860 18,130 177,600
2018/01/05 18,000 18,000 17,750 17,890 130,900
2018/01/04 17,840 18,000 17,710 18,000 181,300

このページの先頭へ