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
2021/12/30 13,040 13,160 13,000 13,050 69,000
2021/12/29 13,140 13,320 13,140 13,180 76,000
2021/12/28 13,180 13,330 13,090 13,330 150,600
2021/12/27 13,320 13,320 13,050 13,070 97,200
2021/12/24 13,430 13,470 13,220 13,240 93,900
2021/12/23 13,320 13,450 13,250 13,340 110,500
2021/12/22 13,370 13,570 13,350 13,420 135,600
2021/12/21 13,450 13,660 13,310 13,390 157,700
2021/12/20 13,050 13,400 12,980 13,270 204,900
2021/12/17 13,100 13,230 12,970 13,050 300,200
2021/12/16 13,700 13,700 13,230 13,460 212,400
2021/12/15 13,620 13,700 13,350 13,420 179,300
2021/12/14 14,150 14,150 13,780 13,880 133,200
2021/12/13 14,000 14,180 13,970 14,030 95,400
2021/12/10 14,050 14,190 13,890 13,970 156,100
2021/12/09 14,040 14,190 14,020 14,040 180,500
2021/12/08 13,880 13,980 13,650 13,790 177,300
2021/12/07 13,530 13,960 13,410 13,920 162,500
2021/12/06 13,450 13,570 13,290 13,560 157,400
2021/12/03 12,900 13,490 12,810 13,480 349,300
2021/12/02 12,940 13,110 12,640 12,650 384,600
2021/12/01 13,530 13,650 13,240 13,240 244,500
2021/11/30 14,090 14,200 13,660 13,670 352,700
2021/11/29 13,820 14,130 13,650 13,810 254,200
2021/11/26 14,330 14,430 14,080 14,190 190,700
2021/11/25 14,370 14,610 14,340 14,460 217,300
2021/11/24 14,100 14,300 13,780 14,070 238,900
2021/11/22 14,500 14,620 14,150 14,250 203,800
2021/11/19 14,900 15,100 14,590 14,590 244,600
2021/11/18 14,740 15,070 14,660 15,010 297,000
2021/11/17 14,430 14,720 14,410 14,680 220,000
2021/11/16 14,490 14,610 14,310 14,470 131,600
2021/11/15 14,700 14,890 14,400 14,540 218,700
2021/11/12 14,370 14,830 14,340 14,630 280,500
2021/11/11 13,880 14,290 13,680 14,260 301,900
2021/11/10 14,000 14,090 13,820 13,940 206,500
2021/11/09 13,980 14,120 13,910 13,920 132,600
2021/11/08 14,080 14,190 13,960 14,030 240,900
2021/11/05 13,680 13,850 13,630 13,780 119,600
2021/11/04 13,850 13,970 13,640 13,700 271,200
2021/11/02 13,600 13,650 13,280 13,480 403,100
2021/11/01 13,250 14,110 13,120 13,860 663,900
2021/10/29 13,590 13,630 13,170 13,190 346,400
2021/10/28 13,640 13,770 13,410 13,630 232,300
2021/10/27 13,980 14,050 13,680 13,730 231,100
2021/10/26 14,010 14,060 13,700 13,780 166,600
2021/10/25 14,130 14,140 13,920 13,980 151,000
2021/10/22 13,840 14,200 13,750 14,110 183,300
2021/10/21 13,950 14,010 13,740 13,740 155,300
2021/10/20 14,200 14,400 13,950 14,040 213,500
2021/10/19 13,880 13,940 13,780 13,800 127,100
2021/10/18 13,770 13,860 13,580 13,770 140,100
2021/10/15 13,920 13,920 13,600 13,860 123,100
2021/10/14 13,610 13,910 13,600 13,870 160,900
2021/10/13 13,560 13,780 13,500 13,580 275,100
2021/10/12 13,910 14,030 13,540 13,560 233,600
2021/10/11 13,950 14,070 13,780 14,040 149,400
2021/10/08 13,920 14,080 13,920 14,000 259,300
2021/10/07 13,670 13,840 13,530 13,700 163,800
2021/10/06 13,550 13,940 13,490 13,680 355,400
2021/10/05 13,400 13,590 13,330 13,410 300,500
2021/10/04 13,580 13,640 13,340 13,520 405,000
2021/10/01 13,380 13,640 13,200 13,280 365,600
2021/09/30 12,740 13,440 12,700 13,380 525,900
2021/09/29 12,600 12,680 12,400 12,660 269,800
2021/09/28 12,990 13,000 12,760 12,780 254,900
2021/09/27 13,190 13,250 13,000 13,050 208,000
2021/09/24 13,170 13,220 13,030 13,130 210,000
2021/09/22 12,950 13,110 12,850 12,900 220,900
2021/09/21 12,980 12,990 12,700 12,900 232,900
2021/09/17 13,210 13,270 13,050 13,140 304,100
2021/09/16 13,300 13,340 13,060 13,160 311,900
2021/09/15 13,350 13,420 13,200 13,300 367,500
2021/09/14 13,650 13,720 13,270 13,360 361,800
2021/09/13 13,680 13,790 13,510 13,580 270,000
2021/09/10 13,790 14,100 13,760 13,950 259,000
2021/09/09 14,050 14,380 13,670 13,730 415,800
2021/09/08 13,730 14,210 13,680 14,010 445,900
2021/09/07 13,180 13,470 13,160 13,470 208,100
2021/09/06 13,150 13,180 13,030 13,110 185,300
2021/09/03 13,000 13,180 12,950 13,150 244,900
2021/09/02 13,100 13,140 12,880 13,130 286,400
2021/09/01 13,280 13,340 13,160 13,180 187,500
2021/08/31 13,400 13,450 13,200 13,300 171,000
2021/08/30 13,280 13,490 13,280 13,460 111,400
2021/08/27 13,210 13,250 13,100 13,230 144,400
2021/08/26 13,440 13,490 13,300 13,300 104,600
2021/08/25 13,660 13,740 13,380 13,440 141,300
2021/08/24 13,490 13,650 13,440 13,590 192,900
2021/08/23 13,140 13,380 13,020 13,350 159,200
2021/08/20 13,120 13,410 12,990 13,060 193,300
2021/08/19 13,270 13,340 13,040 13,050 191,300
2021/08/18 13,520 13,560 13,300 13,370 246,000
2021/08/17 13,830 13,830 13,480 13,550 232,600
2021/08/16 14,200 14,250 13,790 13,870 314,700
2021/08/13 14,840 14,840 14,430 14,460 198,400
2021/08/12 14,980 15,000 14,660 14,720 98,200
2021/08/11 15,070 15,110 14,750 14,860 112,500
2021/08/10 14,660 15,030 14,600 15,020 166,100
2021/08/06 14,900 14,980 14,740 14,760 151,900
2021/08/05 14,680 15,060 14,610 15,000 149,200
2021/08/04 14,570 14,760 14,470 14,710 292,900
2021/08/03 15,060 15,070 14,380 14,660 532,300
2021/08/02 15,530 15,940 14,900 15,160 730,800
2021/07/30 17,760 17,820 17,140 17,250 290,300
2021/07/29 18,040 18,160 17,860 17,930 139,900
2021/07/28 18,230 18,290 17,770 17,900 155,800
2021/07/27 18,310 18,570 18,300 18,430 146,600
2021/07/26 18,330 18,450 18,100 18,300 174,200
2021/07/21 17,990 18,080 17,830 17,990 128,500
2021/07/20 17,660 18,140 17,540 17,930 278,700
2021/07/19 17,310 17,640 17,260 17,440 146,300
2021/07/16 17,350 17,670 17,330 17,500 170,300
2021/07/15 17,480 17,500 17,380 17,390 108,100
2021/07/14 17,390 17,530 17,280 17,440 93,000
2021/07/13 17,680 17,740 17,430 17,500 81,200
2021/07/12 17,420 17,680 17,420 17,580 125,300
2021/07/09 16,980 17,140 16,880 17,100 145,300
2021/07/08 17,440 17,460 17,230 17,230 135,500
2021/07/07 17,120 17,400 17,100 17,270 127,900
2021/07/06 17,450 17,470 17,320 17,320 56,300
2021/07/05 17,640 17,640 17,430 17,430 71,900
2021/07/02 17,630 18,000 17,610 17,870 100,700
2021/07/01 17,350 17,690 17,250 17,630 106,000
2021/06/30 17,840 17,860 17,470 17,480 135,500
2021/06/29 17,630 17,830 17,610 17,700 99,900
2021/06/28 17,990 18,040 17,690 17,740 130,800
2021/06/25 17,870 18,040 17,660 17,990 127,700
2021/06/24 17,850 17,870 17,670 17,700 114,500
2021/06/23 18,140 18,240 17,800 17,800 110,600
2021/06/22 17,590 17,860 17,530 17,810 120,700
2021/06/21 17,480 17,640 17,110 17,270 169,100
2021/06/18 18,430 18,440 17,800 17,830 169,500
2021/06/17 18,440 18,520 18,320 18,360 112,700
2021/06/16 18,110 18,470 18,110 18,440 99,700
2021/06/15 18,230 18,350 18,010 18,240 99,800
2021/06/14 18,200 18,260 18,070 18,190 60,500
2021/06/11 18,100 18,130 18,000 18,130 107,500
2021/06/10 17,840 18,070 17,840 18,040 77,100
2021/06/09 17,900 18,300 17,860 17,940 126,700
2021/06/08 17,850 17,960 17,710 17,860 96,300
2021/06/07 18,030 18,070 17,770 17,910 75,900
2021/06/04 17,750 17,970 17,630 17,960 116,200
2021/06/03 17,640 18,040 17,560 17,930 152,300
2021/06/02 17,340 17,650 17,240 17,640 124,500
2021/06/01 17,080 17,330 17,080 17,330 112,600
2021/05/31 17,360 17,530 17,140 17,170 121,000
2021/05/28 17,530 17,780 17,510 17,580 237,000
2021/05/27 17,170 17,390 17,150 17,260 254,000
2021/05/26 16,650 17,230 16,650 17,170 272,100
2021/05/25 16,630 16,840 16,550 16,790 126,800
2021/05/24 16,640 16,910 16,490 16,650 123,200
2021/05/21 16,560 16,730 16,370 16,690 139,600
2021/05/20 16,600 16,730 16,580 16,580 157,200
2021/05/19 15,990 16,520 15,980 16,510 196,000
2021/05/18 15,770 16,190 15,770 16,120 153,300
2021/05/17 15,950 16,020 15,740 15,860 143,600
2021/05/14 15,630 15,950 15,630 15,800 124,700
2021/05/13 15,430 15,630 15,350 15,510 106,000
2021/05/12 15,540 15,840 15,530 15,660 141,100
2021/05/11 15,800 15,910 15,520 15,580 158,800
2021/05/10 16,030 16,150 15,910 16,120 101,300
2021/05/07 16,200 16,240 16,010 16,030 143,300
2021/05/06 16,000 16,370 15,750 15,980 395,300
2021/04/30 16,100 16,530 16,060 16,460 297,800
2021/04/28 15,960 16,170 15,840 15,990 120,400
2021/04/27 16,210 16,210 16,010 16,030 109,900
2021/04/26 16,130 16,350 15,980 16,260 149,500
2021/04/23 15,880 16,240 15,850 16,180 101,400
2021/04/22 15,760 16,110 15,730 15,990 108,500
2021/04/21 15,780 15,820 15,460 15,590 159,000
2021/04/20 15,850 16,080 15,740 15,960 129,200
2021/04/19 16,180 16,190 15,870 15,880 129,400
2021/04/16 16,350 16,450 16,090 16,200 95,600
2021/04/15 16,270 16,290 16,050 16,250 122,400
2021/04/14 16,040 16,070 15,830 15,890 86,500
2021/04/13 15,910 16,270 15,870 16,110 150,300
2021/04/12 15,860 15,860 15,670 15,740 64,400
2021/04/09 15,890 16,070 15,810 15,810 92,800
2021/04/08 16,200 16,230 15,880 15,890 129,500
2021/04/07 15,790 16,130 15,550 16,090 195,300
2021/04/06 16,040 16,070 15,640 15,790 119,900
2021/04/05 16,150 16,150 15,920 15,960 83,200
2021/04/02 16,140 16,190 15,970 16,040 79,900
2021/04/01 15,850 16,050 15,800 16,050 158,600
2021/03/31 15,800 15,820 15,520 15,660 225,700
2021/03/30 16,180 16,210 15,970 16,000 118,700
2021/03/29 16,180 16,230 16,030 16,230 183,700
2021/03/26 16,200 16,230 15,900 16,090 147,400
2021/03/25 15,980 16,050 15,760 15,970 145,900
2021/03/24 16,190 16,210 15,710 15,760 202,000
2021/03/23 16,890 16,890 16,160 16,210 210,300
2021/03/22 17,090 17,110 16,890 16,930 161,300
2021/03/19 17,230 17,360 17,060 17,160 173,100
2021/03/18 17,250 17,480 17,240 17,370 155,800
2021/03/17 17,330 17,470 17,280 17,370 93,200
2021/03/16 17,100 17,560 16,980 17,540 148,500
2021/03/15 17,100 17,360 16,990 17,110 178,500
2021/03/12 17,520 17,550 17,200 17,280 253,900
2021/03/11 17,940 17,940 17,440 17,720 142,000
2021/03/10 17,910 17,990 17,750 17,930 138,700
2021/03/09 18,000 18,060 17,820 17,910 115,800
2021/03/08 17,920 18,130 17,700 17,820 134,100
2021/03/05 17,670 17,750 17,360 17,750 113,300
2021/03/04 17,300 17,630 17,300 17,530 141,100
2021/03/03 17,590 17,760 17,220 17,600 174,600
2021/03/02 17,290 17,310 17,070 17,190 155,200
2021/03/01 17,370 17,490 17,250 17,350 114,200
2021/02/26 17,720 17,740 17,070 17,070 357,900
2021/02/25 18,350 18,420 17,990 17,990 210,300
2021/02/24 18,240 18,420 17,990 18,350 151,600
2021/02/22 18,090 18,360 17,960 18,100 74,600
2021/02/19 18,370 18,480 17,940 17,990 124,000
2021/02/18 18,530 18,680 18,280 18,360 125,600
2021/02/17 18,340 18,540 18,280 18,500 135,600
2021/02/16 18,320 18,460 18,120 18,180 107,800
2021/02/15 18,230 18,420 18,100 18,340 110,400
2021/02/12 18,100 18,270 17,890 18,190 146,900
2021/02/10 17,750 17,850 17,540 17,780 110,500
2021/02/09 17,460 17,850 17,400 17,830 157,300
2021/02/08 17,080 17,380 16,900 17,370 147,300
2021/02/05 17,120 17,190 16,700 16,820 178,700
2021/02/04 17,260 17,640 17,230 17,230 211,700
2021/02/03 17,430 17,690 17,170 17,180 184,100
2021/02/02 17,320 17,850 17,270 17,430 247,000
2021/02/01 16,690 17,210 16,420 17,210 323,000
2021/01/29 16,950 17,030 16,770 16,830 256,400
2021/01/28 16,410 17,010 16,360 16,930 263,500
2021/01/27 16,490 16,700 16,380 16,690 128,500
2021/01/26 16,520 16,620 16,350 16,360 79,200
2021/01/25 16,710 16,800 16,490 16,620 94,300
2021/01/22 16,430 16,690 16,400 16,620 127,800
2021/01/21 16,380 16,490 16,270 16,430 137,600
2021/01/20 16,370 16,370 16,060 16,280 132,600
2021/01/19 15,800 16,400 15,760 16,400 263,000
2021/01/18 15,890 16,050 15,750 15,780 136,800
2021/01/15 16,450 16,480 15,990 16,000 179,300
2021/01/14 16,350 16,540 16,180 16,500 144,000
2021/01/13 16,150 16,450 16,030 16,430 165,400
2021/01/12 16,380 16,460 15,990 16,150 212,100
2021/01/08 16,300 16,530 16,130 16,350 254,000
2021/01/07 16,810 16,950 16,630 16,630 162,000
2021/01/06 16,850 16,960 16,660 16,800 133,600
2021/01/05 16,960 17,010 16,510 16,610 193,600
2021/01/04 17,410 17,450 16,870 16,960 219,900

このページの先頭へ