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
2020/12/30 17,830 17,850 17,580 17,600 102,200
2020/12/29 17,570 17,980 17,520 17,960 149,600
2020/12/28 17,460 17,540 17,390 17,450 79,700
2020/12/25 17,330 17,590 17,310 17,380 84,800
2020/12/24 17,400 17,600 17,380 17,400 96,800
2020/12/23 17,340 17,470 17,260 17,300 125,600
2020/12/22 17,300 17,570 17,280 17,420 118,700
2020/12/21 17,490 17,600 17,250 17,540 112,400
2020/12/18 17,200 17,510 17,150 17,390 163,000
2020/12/17 17,630 17,670 17,150 17,160 191,300
2020/12/16 17,750 17,920 17,620 17,650 110,400
2020/12/15 17,320 17,660 17,320 17,580 149,100
2020/12/14 17,300 17,720 17,220 17,630 163,100
2020/12/11 16,860 17,460 16,770 17,400 462,900
2020/12/10 16,510 16,720 16,380 16,580 151,400
2020/12/09 16,180 16,880 16,180 16,740 220,200
2020/12/08 16,160 16,290 15,920 16,220 103,800
2020/12/07 16,610 16,630 16,190 16,190 143,700
2020/12/04 16,290 16,680 16,200 16,680 197,900
2020/12/03 15,900 16,090 15,900 16,080 94,700
2020/12/02 15,950 16,110 15,850 15,980 110,100
2020/12/01 16,110 16,330 15,960 16,040 123,200
2020/11/30 16,570 16,630 15,940 15,940 301,200
2020/11/27 16,460 16,720 16,290 16,580 236,200
2020/11/26 16,080 16,370 16,010 16,310 158,500
2020/11/25 16,070 16,280 15,990 16,060 220,900
2020/11/24 15,620 15,900 15,430 15,790 182,300
2020/11/20 15,300 15,340 15,020 15,310 215,800
2020/11/19 15,660 15,770 15,280 15,620 211,900
2020/11/18 15,820 15,870 15,570 15,740 113,800
2020/11/17 15,980 16,040 15,840 15,900 136,900
2020/11/16 15,660 15,880 15,510 15,780 163,000
2020/11/13 15,840 15,840 15,290 15,430 203,700
2020/11/12 15,910 16,190 15,820 15,970 193,000
2020/11/11 16,230 16,430 15,740 15,840 241,200
2020/11/10 18,230 18,300 15,940 16,040 534,900
2020/11/09 15,330 15,530 15,250 15,430 230,400
2020/11/06 15,170 15,300 15,040 15,150 342,400
2020/11/05 14,430 14,900 14,360 14,850 333,200
2020/11/04 14,050 14,330 13,970 14,230 444,300
2020/11/02 13,200 13,620 13,040 13,500 333,100
2020/10/30 13,330 13,480 12,860 13,280 434,900
2020/10/29 14,380 14,390 13,790 13,930 392,200
2020/10/28 14,640 14,820 14,550 14,820 179,800
2020/10/27 14,780 14,780 14,440 14,640 339,200
2020/10/26 15,240 15,240 14,790 14,900 305,200
2020/10/23 15,110 15,280 15,010 15,280 159,700
2020/10/22 14,870 15,120 14,840 15,090 153,700
2020/10/21 14,730 15,050 14,730 14,950 136,200
2020/10/20 14,620 14,790 14,610 14,710 140,500
2020/10/19 14,550 14,810 14,530 14,680 164,200
2020/10/16 14,410 14,550 14,320 14,380 126,600
2020/10/15 14,580 14,690 14,430 14,440 109,700
2020/10/14 14,440 14,680 14,380 14,580 164,200
2020/10/13 14,220 14,500 14,220 14,480 138,200
2020/10/12 14,050 14,440 14,050 14,200 244,600
2020/10/09 14,050 14,110 13,870 14,070 134,700
2020/10/08 13,900 14,120 13,840 13,970 235,200
2020/10/07 13,700 13,860 13,520 13,730 239,600
2020/10/06 13,560 13,720 13,400 13,580 178,000
2020/10/05 13,250 13,600 13,230 13,520 355,700
2020/10/02 12,930 13,080 12,740 12,900 225,500
2020/09/30 13,030 13,120 12,850 12,850 259,600
2020/09/29 12,990 13,070 12,770 12,880 200,300
2020/09/28 12,790 12,980 12,720 12,980 193,800
2020/09/25 13,090 13,150 12,600 12,660 280,700
2020/09/24 12,890 13,160 12,870 13,030 216,700
2020/09/23 12,970 13,080 12,790 12,900 242,500
2020/09/18 12,780 13,130 12,740 13,100 272,600
2020/09/17 12,600 12,850 12,590 12,690 165,900
2020/09/16 12,390 12,690 12,390 12,690 126,700
2020/09/15 12,520 12,520 12,330 12,460 134,400
2020/09/14 12,650 12,720 12,580 12,590 127,700
2020/09/11 12,720 12,770 12,470 12,670 201,100
2020/09/10 12,490 12,720 12,490 12,690 162,800
2020/09/09 12,310 12,440 12,290 12,360 241,100
2020/09/08 12,250 12,650 12,250 12,540 258,800
2020/09/07 12,150 12,320 12,070 12,230 169,500
2020/09/04 12,150 12,370 12,080 12,290 229,000
2020/09/03 12,290 12,470 12,210 12,280 187,000
2020/09/02 12,200 12,200 11,980 12,160 226,400
2020/09/01 12,350 12,470 12,210 12,220 244,400
2020/08/31 12,260 12,600 12,260 12,430 398,700
2020/08/28 11,850 12,430 11,840 12,090 416,000
2020/08/27 12,090 12,100 11,820 11,820 96,600
2020/08/26 11,930 12,020 11,840 11,980 118,400
2020/08/25 12,120 12,180 11,960 11,960 151,500
2020/08/24 11,870 11,930 11,730 11,850 97,400
2020/08/21 12,020 12,140 11,930 11,960 135,600
2020/08/20 12,080 12,240 12,030 12,070 217,100
2020/08/19 12,000 12,120 11,970 12,000 148,200
2020/08/18 11,900 11,990 11,750 11,970 136,900
2020/08/17 11,940 12,080 11,910 11,960 143,500
2020/08/14 12,000 12,080 11,850 12,000 207,000
2020/08/13 12,000 12,140 11,830 12,000 355,500
2020/08/12 11,490 12,350 11,480 12,080 781,800
2020/08/11 11,170 11,390 11,020 11,300 183,600
2020/08/07 10,900 11,190 10,840 10,990 342,700
2020/08/06 11,330 11,390 10,990 11,060 204,200
2020/08/05 11,140 11,430 11,070 11,330 354,600
2020/08/04 10,930 11,180 10,890 11,020 263,400
2020/08/03 10,650 11,010 10,570 10,900 401,800
2020/07/31 10,900 11,000 10,590 10,600 371,600
2020/07/30 11,450 11,480 10,920 10,950 352,700
2020/07/29 11,800 11,840 11,420 11,450 251,000
2020/07/28 12,050 12,120 11,930 11,930 157,200
2020/07/27 12,020 12,090 11,880 12,030 167,000
2020/07/22 12,310 12,310 12,000 12,020 151,100
2020/07/21 12,240 12,400 12,140 12,310 178,000
2020/07/20 12,200 12,260 11,980 12,230 208,400
2020/07/17 12,320 12,400 12,090 12,210 140,800
2020/07/16 12,390 12,670 12,310 12,420 213,800
2020/07/15 12,280 12,410 12,210 12,390 147,000
2020/07/14 12,100 12,150 11,880 12,150 180,500
2020/07/13 12,000 12,180 11,950 12,090 216,100
2020/07/10 12,270 12,370 12,010 12,020 190,200
2020/07/09 12,560 12,560 12,220 12,220 278,000
2020/07/08 13,010 13,090 12,770 12,780 201,200
2020/07/07 13,120 13,370 13,100 13,280 218,200
2020/07/06 13,100 13,130 12,950 13,100 183,100
2020/07/03 13,080 13,100 12,890 13,010 141,900
2020/07/02 13,100 13,120 12,890 12,900 163,000
2020/07/01 13,000 13,020 12,840 12,960 151,400
2020/06/30 13,040 13,110 12,900 12,960 196,400
2020/06/29 13,010 13,040 12,740 12,800 213,100
2020/06/26 13,220 13,220 13,050 13,210 218,600
2020/06/25 13,210 13,290 13,000 13,050 355,600
2020/06/24 13,690 13,830 13,420 13,420 258,500
2020/06/23 14,130 14,140 13,660 13,740 291,300
2020/06/22 14,510 14,510 14,210 14,220 153,500
2020/06/19 14,460 14,640 14,370 14,600 243,200
2020/06/18 14,230 14,420 14,220 14,390 100,400
2020/06/17 14,280 14,510 14,270 14,320 136,800
2020/06/16 14,220 14,310 13,970 14,280 153,800
2020/06/15 14,290 14,430 13,860 13,860 228,500
2020/06/12 14,500 14,590 14,210 14,360 261,800
2020/06/11 14,930 14,990 14,720 14,720 198,300
2020/06/10 14,900 14,950 14,680 14,870 199,400
2020/06/09 14,750 14,850 14,570 14,780 194,300
2020/06/08 14,600 14,740 14,560 14,660 197,400
2020/06/05 14,620 14,680 14,260 14,400 185,800
2020/06/04 14,800 14,910 14,480 14,680 284,900
2020/06/03 14,620 14,720 14,340 14,460 221,000
2020/06/02 14,250 14,530 14,170 14,280 410,500
2020/06/01 13,690 14,080 13,540 14,050 276,400
2020/05/29 13,920 14,010 13,420 13,490 416,600
2020/05/28 13,850 14,040 13,770 14,020 251,700
2020/05/27 13,790 13,850 13,510 13,790 229,800
2020/05/26 13,150 13,750 13,100 13,740 252,600
2020/05/25 13,070 13,080 12,880 13,040 137,700
2020/05/22 13,000 13,060 12,780 12,870 155,100
2020/05/21 13,190 13,270 13,050 13,080 153,400
2020/05/20 13,460 13,560 13,210 13,290 186,600
2020/05/19 13,660 13,670 13,400 13,470 263,900
2020/05/18 13,370 13,460 13,210 13,210 170,500
2020/05/15 13,300 13,340 13,140 13,280 258,200
2020/05/14 13,210 13,350 13,010 13,050 238,900
2020/05/13 13,480 13,530 13,280 13,370 217,200
2020/05/12 13,680 13,930 13,510 13,730 253,000
2020/05/11 13,270 13,590 13,270 13,440 194,200
2020/05/08 12,840 13,100 12,840 13,100 286,400
2020/05/07 12,190 12,930 12,150 12,870 386,300
2020/05/01 12,260 12,970 12,220 12,630 534,500
2020/04/30 13,610 13,870 13,460 13,460 381,900
2020/04/28 14,050 14,070 13,710 13,880 244,800
2020/04/27 13,990 14,360 13,980 14,300 147,200
2020/04/24 14,140 14,140 13,860 13,950 202,100
2020/04/23 13,940 14,080 13,800 14,020 178,800
2020/04/22 14,100 14,180 13,720 13,970 202,600
2020/04/21 14,100 14,430 14,100 14,260 166,900
2020/04/20 14,250 14,450 14,160 14,190 135,700
2020/04/17 13,990 14,550 13,920 14,310 286,600
2020/04/16 13,940 13,990 13,660 13,690 202,000
2020/04/15 14,000 14,220 13,920 14,100 256,600
2020/04/14 13,490 13,730 13,460 13,700 163,700
2020/04/13 13,510 13,710 13,400 13,470 126,400
2020/04/10 13,620 13,690 13,290 13,680 185,500
2020/04/09 13,630 13,980 13,470 13,760 216,100
2020/04/08 13,540 13,680 13,260 13,620 213,200
2020/04/07 12,940 13,570 12,920 13,540 280,200
2020/04/06 13,000 13,040 12,660 12,880 206,400
2020/04/03 12,620 13,150 12,570 12,710 160,100
2020/04/02 12,580 12,890 12,550 12,780 160,300
2020/04/01 13,240 13,330 12,680 12,740 199,100
2020/03/31 13,750 13,980 13,220 13,330 239,200
2020/03/30 13,620 13,840 13,160 13,700 267,500
2020/03/27 13,890 14,100 13,560 14,010 366,400
2020/03/26 13,310 13,580 13,170 13,350 338,000
2020/03/25 13,290 13,700 13,030 13,610 290,300
2020/03/24 12,600 12,920 12,310 12,850 367,800
2020/03/23 13,230 13,400 12,280 12,300 521,400
2020/03/19 12,990 13,210 12,300 13,110 612,600
2020/03/18 11,990 13,280 11,990 12,610 448,600
2020/03/17 11,070 12,020 10,870 11,900 355,600
2020/03/16 11,710 12,050 11,350 11,470 283,700
2020/03/13 11,160 11,820 10,870 11,600 476,200
2020/03/12 12,940 12,960 12,170 12,380 508,200
2020/03/11 13,130 13,560 13,130 13,220 310,000
2020/03/10 12,600 13,240 12,160 13,140 525,500
2020/03/09 13,000 13,170 12,710 12,910 308,100
2020/03/06 13,500 13,590 13,280 13,440 340,300
2020/03/05 13,880 13,980 13,580 13,760 273,000
2020/03/04 12,990 13,560 12,980 13,430 214,600
2020/03/03 13,780 13,850 13,200 13,200 296,900
2020/03/02 12,690 13,410 12,550 13,340 317,800
2020/02/28 12,890 13,130 12,830 12,940 316,100
2020/02/27 13,560 13,660 13,360 13,420 265,600
2020/02/26 13,670 13,840 13,480 13,740 307,800
2020/02/25 13,400 14,070 13,320 13,860 333,300
2020/02/21 14,210 14,450 14,200 14,240 144,300
2020/02/20 14,480 14,660 14,240 14,280 194,800
2020/02/19 14,340 14,460 14,230 14,350 226,200
2020/02/18 14,550 14,640 14,170 14,290 233,200
2020/02/17 15,000 15,060 14,560 14,670 357,600
2020/02/14 15,200 15,390 15,030 15,220 244,400
2020/02/13 15,200 15,450 15,120 15,380 347,800
2020/02/12 15,060 15,140 14,780 14,900 230,700
2020/02/10 14,820 15,130 14,730 15,100 234,500
2020/02/07 14,880 15,130 14,820 14,870 270,700
2020/02/06 14,940 15,040 14,780 14,940 440,300
2020/02/05 14,560 14,810 14,310 14,550 437,800
2020/02/04 14,030 14,560 13,920 14,550 398,600
2020/02/03 13,500 14,210 13,300 14,120 886,500
2020/01/31 14,600 15,000 14,600 14,730 840,500
2020/01/30 15,490 15,560 15,040 15,160 274,700
2020/01/29 15,400 15,550 15,350 15,540 193,100
2020/01/28 14,990 15,340 14,920 15,320 358,800
2020/01/27 15,170 15,330 14,940 15,060 554,300
2020/01/24 16,170 16,270 16,110 16,210 175,100
2020/01/23 16,360 16,420 16,160 16,240 258,100
2020/01/22 16,640 16,770 16,380 16,760 220,500
2020/01/21 16,750 16,810 16,390 16,390 222,400
2020/01/20 16,970 17,250 16,860 16,900 199,600
2020/01/17 16,790 16,920 16,640 16,840 277,800
2020/01/16 17,030 17,080 16,480 16,590 382,200
2020/01/15 17,240 17,300 17,040 17,050 244,100
2020/01/14 17,870 17,870 17,380 17,420 316,300
2020/01/10 17,150 17,630 17,150 17,590 439,500
2020/01/09 16,900 17,000 16,770 17,000 219,500
2020/01/08 16,730 16,910 16,280 16,730 326,900
2020/01/07 16,380 16,930 16,360 16,930 473,000
2020/01/06 16,000 16,150 15,980 16,130 309,000

このページの先頭へ