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
2019/12/30 16,230 16,230 16,000 16,000 92,500
2019/12/27 16,190 16,190 16,060 16,130 88,600
2019/12/26 16,140 16,200 16,030 16,090 91,400
2019/12/25 16,310 16,310 16,120 16,140 51,900
2019/12/24 16,420 16,430 16,210 16,290 70,700
2019/12/23 16,290 16,470 16,290 16,370 202,200
2019/12/20 15,910 16,180 15,910 16,100 204,400
2019/12/19 16,060 16,230 15,980 16,030 303,600
2019/12/18 16,390 16,410 16,200 16,240 176,500
2019/12/17 16,420 16,520 16,380 16,430 186,900
2019/12/16 16,210 16,630 16,200 16,530 180,500
2019/12/13 16,460 16,550 16,300 16,370 286,000
2019/12/12 16,600 16,610 16,300 16,300 216,500
2019/12/11 16,700 16,750 16,530 16,600 159,300
2019/12/10 17,020 17,050 16,880 16,880 104,500
2019/12/09 17,100 17,110 16,990 17,000 154,100
2019/12/06 17,030 17,170 16,970 17,080 136,100
2019/12/05 17,200 17,260 16,950 16,990 162,400
2019/12/04 17,250 17,340 17,110 17,110 139,900
2019/12/03 17,380 17,460 17,260 17,350 194,200
2019/12/02 17,620 17,770 17,570 17,630 131,900
2019/11/29 17,650 17,750 17,370 17,430 128,800
2019/11/28 17,370 17,630 17,370 17,540 165,800
2019/11/27 17,630 17,730 17,350 17,360 356,700
2019/11/26 17,620 17,740 17,450 17,660 396,800
2019/11/25 17,400 17,860 17,400 17,800 184,600
2019/11/22 17,310 17,500 17,310 17,500 584,300
2019/11/21 17,750 17,900 17,650 17,820 191,700
2019/11/20 17,620 17,930 17,600 17,840 242,000
2019/11/19 17,480 17,650 17,430 17,620 215,300
2019/11/18 17,160 17,260 17,070 17,260 150,000
2019/11/15 17,030 17,210 16,910 17,090 193,000
2019/11/14 17,500 17,540 17,030 17,140 208,500
2019/11/13 17,420 17,590 17,410 17,510 172,000
2019/11/12 17,650 17,860 17,450 17,570 242,300
2019/11/11 17,380 17,580 17,220 17,560 221,900
2019/11/08 18,040 18,040 17,320 17,420 347,100
2019/11/07 18,090 18,090 17,920 17,980 195,100
2019/11/06 18,290 18,290 17,950 17,990 331,400
2019/11/05 18,510 18,520 18,070 18,120 406,900
2019/11/01 18,340 18,530 17,960 18,500 546,900
2019/10/31 18,990 19,560 18,860 19,300 424,400
2019/10/30 18,480 18,990 18,440 18,910 590,200
2019/10/29 18,500 18,720 18,260 18,310 219,800
2019/10/28 18,260 18,430 18,230 18,380 136,300
2019/10/25 18,340 18,570 18,280 18,310 171,400
2019/10/24 18,300 18,580 18,190 18,280 235,500
2019/10/23 18,440 18,450 17,940 18,190 452,500
2019/10/21 18,890 19,020 18,560 18,560 153,000
2019/10/18 19,100 19,160 18,880 18,920 176,200
2019/10/17 18,870 19,270 18,850 19,150 197,300
2019/10/16 19,050 19,190 18,920 18,920 216,300
2019/10/15 18,980 18,980 18,660 18,880 284,600
2019/10/11 18,900 18,900 18,580 18,790 153,200
2019/10/10 18,650 18,890 18,430 18,730 210,600
2019/10/09 18,690 18,980 18,660 18,730 265,700
2019/10/08 18,400 18,760 18,380 18,730 304,500
2019/10/07 17,850 18,200 17,720 18,110 292,500
2019/10/04 17,880 18,010 17,730 17,810 191,600
2019/10/03 18,090 18,180 17,850 17,930 184,100
2019/10/02 18,120 18,490 18,060 18,380 368,200
2019/10/01 18,300 18,370 18,100 18,200 157,900
2019/09/30 18,250 18,430 18,180 18,250 194,200
2019/09/27 18,480 18,730 18,260 18,390 267,000
2019/09/26 19,110 19,150 18,590 18,630 226,900
2019/09/25 18,830 19,180 18,820 19,010 156,100
2019/09/24 18,950 19,180 18,880 18,940 145,500
2019/09/20 19,100 19,250 18,790 18,850 205,000
2019/09/19 18,850 19,140 18,760 18,940 201,700
2019/09/18 19,440 19,460 18,990 19,060 139,800
2019/09/17 18,960 19,250 18,840 19,200 171,900
2019/09/13 18,750 18,920 18,570 18,880 274,900
2019/09/12 18,540 19,040 18,490 18,840 277,700
2019/09/11 17,980 18,350 17,910 18,340 220,900
2019/09/10 17,930 17,970 17,810 17,960 130,400
2019/09/09 17,900 17,990 17,800 17,920 128,100
2019/09/06 17,930 17,930 17,650 17,810 184,400
2019/09/05 17,560 18,010 17,460 17,920 245,500
2019/09/04 17,600 17,630 17,310 17,460 219,400
2019/09/03 17,940 18,040 17,860 17,860 129,400
2019/09/02 18,080 18,080 17,920 18,010 144,000
2019/08/30 18,170 18,270 18,050 18,250 170,200
2019/08/29 18,200 18,320 17,950 18,110 213,900
2019/08/28 18,000 18,480 17,970 18,410 324,400
2019/08/27 17,570 17,710 17,520 17,640 229,500
2019/08/26 17,250 17,400 17,130 17,380 164,200
2019/08/23 17,780 17,870 17,550 17,710 180,000
2019/08/22 17,710 18,130 17,660 17,870 313,500
2019/08/21 17,290 17,530 17,250 17,530 118,000
2019/08/20 17,570 17,650 17,440 17,570 160,900
2019/08/19 17,380 17,400 17,090 17,230 128,300
2019/08/16 17,140 17,340 16,960 17,270 279,100
2019/08/15 16,800 17,120 16,760 16,980 186,700
2019/08/14 17,060 17,270 16,960 17,160 204,100
2019/08/13 16,700 16,940 16,700 16,900 345,300
2019/08/09 17,020 17,110 16,790 16,840 239,500
2019/08/08 16,660 16,910 16,590 16,680 309,800
2019/08/07 16,870 17,040 16,560 16,560 337,900
2019/08/06 16,510 17,130 16,430 17,000 305,200
2019/08/05 17,270 17,580 16,780 17,130 418,900
2019/08/02 17,000 17,720 16,920 17,580 576,400
2019/08/01 17,010 17,250 16,620 17,050 996,100
2019/07/31 18,820 19,030 18,610 18,610 292,900
2019/07/30 19,030 19,240 19,030 19,130 118,700
2019/07/29 19,000 19,080 18,890 19,000 154,900
2019/07/26 19,350 19,370 18,980 18,990 159,800
2019/07/25 19,210 19,350 19,210 19,240 136,800
2019/07/24 19,040 19,210 18,930 19,200 269,800
2019/07/23 19,300 19,490 19,150 19,390 204,500
2019/07/22 19,010 19,300 18,910 19,230 269,200
2019/07/19 18,330 19,010 18,220 18,980 343,200
2019/07/18 18,240 18,500 18,180 18,250 374,600
2019/07/17 18,100 18,200 17,980 18,070 188,000
2019/07/16 18,020 18,310 18,020 18,110 159,100
2019/07/12 17,880 18,050 17,870 18,020 100,700
2019/07/11 17,720 17,940 17,700 17,850 167,400
2019/07/10 17,880 17,880 17,540 17,820 177,900
2019/07/09 17,950 18,030 17,790 17,890 155,200
2019/07/08 18,130 18,140 17,950 18,010 128,400
2019/07/05 18,030 18,150 17,920 18,130 145,800
2019/07/04 18,000 18,260 17,970 18,120 133,100
2019/07/03 18,010 18,120 17,860 18,000 305,700
2019/07/02 18,840 18,840 17,990 18,120 397,100
2019/07/01 18,430 18,820 18,360 18,770 304,200
2019/06/28 17,750 18,070 17,710 18,070 219,200
2019/06/27 17,660 18,020 17,440 17,990 215,400
2019/06/26 17,880 17,910 17,550 17,620 259,100
2019/06/25 18,070 18,110 17,890 17,920 177,800
2019/06/24 18,000 18,160 17,740 18,000 306,300
2019/06/21 18,500 18,500 17,460 17,750 501,200
2019/06/20 18,360 18,540 18,330 18,520 151,900
2019/06/19 18,200 18,340 18,020 18,340 160,300
2019/06/18 18,000 18,210 17,790 17,960 323,000
2019/06/17 17,880 18,100 17,840 17,950 187,000
2019/06/14 17,850 18,050 17,670 18,030 178,800
2019/06/13 17,670 17,900 17,580 17,810 169,800
2019/06/12 18,020 18,080 17,730 17,770 333,800
2019/06/11 18,030 18,170 17,940 18,020 226,600
2019/06/10 17,590 17,950 17,390 17,910 226,900
2019/06/07 17,430 17,500 17,160 17,230 152,300
2019/06/06 17,160 17,410 17,140 17,310 188,100
2019/06/05 17,100 17,410 16,830 17,320 367,700
2019/06/04 16,870 16,970 16,590 16,700 189,600
2019/06/03 16,620 16,970 16,620 16,720 207,700
2019/05/31 17,120 17,350 17,100 17,170 224,200
2019/05/30 17,040 17,250 16,960 17,150 261,800
2019/05/29 17,500 17,580 17,210 17,210 287,500
2019/05/28 17,600 17,960 17,590 17,850 376,100
2019/05/27 17,720 17,720 17,320 17,570 245,800
2019/05/24 17,850 18,080 17,760 17,830 207,500
2019/05/23 18,390 18,560 17,830 18,100 316,200
2019/05/22 18,500 18,750 18,360 18,520 267,700
2019/05/21 18,200 18,320 18,000 18,320 196,100
2019/05/20 18,350 18,450 18,180 18,360 158,600
2019/05/17 18,360 18,450 18,120 18,340 206,400
2019/05/16 18,550 18,610 17,870 18,100 343,300
2019/05/15 18,640 18,840 18,450 18,550 313,000
2019/05/14 17,840 18,400 17,760 18,380 304,500
2019/05/13 18,340 18,540 18,160 18,380 240,900
2019/05/10 18,400 18,890 18,160 18,320 419,700
2019/05/09 18,750 18,870 18,360 18,510 288,200
2019/05/08 19,060 19,260 18,550 18,640 409,800
2019/05/07 20,100 20,220 18,920 19,270 731,500
2019/04/26 20,030 20,960 20,030 20,850 410,300
2019/04/25 20,430 20,660 20,250 20,520 427,500
2019/04/24 20,400 21,010 20,330 20,490 634,700
2019/04/23 21,450 21,640 21,140 21,340 232,700
2019/04/22 21,610 21,910 21,610 21,610 180,200
2019/04/19 21,680 22,010 21,630 21,840 192,800
2019/04/18 21,520 21,660 21,340 21,550 137,500
2019/04/17 21,590 21,760 21,400 21,640 188,300
2019/04/16 21,210 21,500 21,050 21,380 183,000
2019/04/15 21,310 21,550 21,250 21,320 246,900
2019/04/12 21,150 21,250 20,750 21,060 282,300
2019/04/11 20,600 21,170 20,530 21,130 439,900
2019/04/10 20,200 20,440 20,170 20,340 153,800
2019/04/09 20,360 20,460 20,130 20,450 147,800
2019/04/08 20,260 20,460 20,070 20,410 283,800
2019/04/05 20,170 20,400 19,820 19,970 194,500
2019/04/04 19,890 20,140 19,670 20,080 214,600
2019/04/03 19,610 20,020 19,370 19,860 296,900
2019/04/02 20,280 20,300 19,250 19,330 336,300
2019/04/01 20,490 20,620 20,000 20,110 299,300
2019/03/29 19,950 20,380 19,950 20,330 359,600
2019/03/28 19,920 19,950 19,650 19,830 268,400
2019/03/27 19,590 19,920 19,440 19,920 333,800
2019/03/26 19,400 19,630 19,280 19,590 298,800
2019/03/25 19,300 19,420 18,820 18,950 274,200
2019/03/22 19,320 19,590 19,230 19,570 288,200
2019/03/20 19,340 19,610 19,180 19,220 286,800
2019/03/19 19,210 19,360 19,020 19,320 244,000
2019/03/18 18,810 19,200 18,670 19,200 286,300
2019/03/15 18,240 18,620 18,200 18,540 261,500
2019/03/14 18,100 18,230 17,980 18,130 179,900
2019/03/13 18,040 18,200 17,810 18,000 296,800
2019/03/12 18,330 18,410 18,120 18,200 263,500
2019/03/11 18,320 18,400 17,990 18,120 330,200
2019/03/08 18,090 18,390 18,080 18,240 225,200
2019/03/07 18,430 18,650 18,280 18,320 214,000
2019/03/06 18,500 18,710 18,250 18,700 288,900
2019/03/05 18,830 18,860 18,460 18,480 214,900
2019/03/04 19,110 19,320 18,720 18,900 304,100
2019/03/01 18,250 18,850 18,200 18,830 379,900
2019/02/28 18,120 18,310 17,980 18,020 377,700
2019/02/27 18,450 18,490 18,220 18,320 313,100
2019/02/26 18,460 18,660 18,370 18,520 307,600
2019/02/25 18,360 18,550 18,260 18,260 254,700
2019/02/22 18,150 18,540 18,120 18,480 288,500
2019/02/21 18,200 18,490 18,070 18,390 233,600
2019/02/20 18,300 18,520 18,130 18,200 239,900
2019/02/19 18,390 18,430 18,010 18,400 239,300
2019/02/18 18,600 18,720 18,240 18,590 293,500
2019/02/15 17,600 18,120 17,600 17,960 305,800
2019/02/14 17,800 18,180 17,630 17,810 437,800
2019/02/13 17,150 17,830 17,140 17,700 419,700
2019/02/12 16,350 17,110 16,220 17,050 303,600
2019/02/08 16,830 17,200 16,350 16,540 386,800
2019/02/07 16,980 17,230 16,920 17,080 283,100
2019/02/06 16,880 17,690 16,810 17,010 514,300
2019/02/05 16,470 16,730 16,370 16,430 228,000
2019/02/04 16,200 16,580 16,140 16,420 278,400
2019/02/01 15,990 16,820 15,930 16,480 482,600
2019/01/31 16,260 16,330 15,840 15,990 341,400
2019/01/30 15,740 16,090 15,700 15,930 325,900
2019/01/29 15,820 15,870 15,640 15,770 325,800
2019/01/28 15,320 16,080 15,300 15,850 525,900
2019/01/25 15,040 15,490 14,960 15,320 335,200
2019/01/24 14,830 15,150 14,690 15,120 353,900
2019/01/23 14,930 14,960 14,560 14,680 274,700
2019/01/22 15,390 15,420 14,950 15,040 313,200
2019/01/21 15,440 15,510 15,180 15,290 298,600
2019/01/18 15,130 15,590 14,990 15,250 432,700
2019/01/17 14,970 15,130 14,700 15,070 530,400
2019/01/16 14,310 14,800 13,820 14,770 958,300
2019/01/15 15,100 15,690 15,050 15,310 394,500
2019/01/11 15,340 15,430 14,920 15,110 368,500
2019/01/10 15,650 15,680 15,120 15,240 383,100
2019/01/09 16,000 16,210 15,720 15,920 447,300
2019/01/08 16,200 16,300 15,420 15,670 492,600
2019/01/07 16,980 17,230 16,250 16,280 310,800
2019/01/04 16,460 16,500 15,840 16,290 442,700

このページの先頭へ