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 |
---|---|---|---|---|---|
2022/12/30 | 14,520 | 14,680 | 14,420 | 14,420 | 123,300 |
2022/12/29 | 14,530 | 14,630 | 14,420 | 14,500 | 156,900 |
2022/12/28 | 15,110 | 15,150 | 14,650 | 14,700 | 318,800 |
2022/12/27 | 14,600 | 15,290 | 14,570 | 15,190 | 422,500 |
2022/12/26 | 14,050 | 14,230 | 14,000 | 14,210 | 117,300 |
2022/12/23 | 14,010 | 14,210 | 13,950 | 14,150 | 156,300 |
2022/12/22 | 13,880 | 14,220 | 13,700 | 14,140 | 191,400 |
2022/12/21 | 14,000 | 14,090 | 13,830 | 13,860 | 187,800 |
2022/12/20 | 14,010 | 14,370 | 13,870 | 13,980 | 286,600 |
2022/12/19 | 14,030 | 14,110 | 13,950 | 14,000 | 186,100 |
2022/12/16 | 14,180 | 14,220 | 14,010 | 14,160 | 287,400 |
2022/12/15 | 14,800 | 14,800 | 14,270 | 14,320 | 283,700 |
2022/12/14 | 15,000 | 15,020 | 14,660 | 14,820 | 157,300 |
2022/12/13 | 15,350 | 15,390 | 14,870 | 14,870 | 287,100 |
2022/12/12 | 15,320 | 15,400 | 15,110 | 15,250 | 173,400 |
2022/12/09 | 15,040 | 15,430 | 15,000 | 15,430 | 156,000 |
2022/12/08 | 15,260 | 15,370 | 15,020 | 15,020 | 182,700 |
2022/12/07 | 15,020 | 15,260 | 15,000 | 15,240 | 208,300 |
2022/12/06 | 15,330 | 15,350 | 15,060 | 15,120 | 161,800 |
2022/12/05 | 15,240 | 15,510 | 15,110 | 15,430 | 203,900 |
2022/12/02 | 14,880 | 15,150 | 14,800 | 15,150 | 228,600 |
2022/12/01 | 14,780 | 14,980 | 14,700 | 14,880 | 244,700 |
2022/11/30 | 14,550 | 14,610 | 14,370 | 14,490 | 282,800 |
2022/11/29 | 14,300 | 14,740 | 14,150 | 14,710 | 272,600 |
2022/11/28 | 14,390 | 14,450 | 14,220 | 14,350 | 172,900 |
2022/11/25 | 14,520 | 14,560 | 14,360 | 14,420 | 161,600 |
2022/11/24 | 14,640 | 14,700 | 14,380 | 14,450 | 244,800 |
2022/11/22 | 14,460 | 14,610 | 14,440 | 14,550 | 233,900 |
2022/11/21 | 15,090 | 15,100 | 14,530 | 14,590 | 263,100 |
2022/11/18 | 15,300 | 15,360 | 14,890 | 15,050 | 186,600 |
2022/11/17 | 14,900 | 15,100 | 14,870 | 15,030 | 176,000 |
2022/11/16 | 14,720 | 14,990 | 14,630 | 14,710 | 268,000 |
2022/11/15 | 14,350 | 14,770 | 14,330 | 14,590 | 297,400 |
2022/11/14 | 14,150 | 14,640 | 14,150 | 14,370 | 773,600 |
2022/11/11 | 15,350 | 15,760 | 15,260 | 15,550 | 390,600 |
2022/11/10 | 14,990 | 15,030 | 14,760 | 15,030 | 237,500 |
2022/11/09 | 15,080 | 15,180 | 14,970 | 15,050 | 227,800 |
2022/11/08 | 14,930 | 15,080 | 14,820 | 14,990 | 216,700 |
2022/11/07 | 14,540 | 15,020 | 14,480 | 14,930 | 293,300 |
2022/11/04 | 14,550 | 14,630 | 14,080 | 14,440 | 339,800 |
2022/11/02 | 14,930 | 14,930 | 14,640 | 14,730 | 249,600 |
2022/11/01 | 14,990 | 15,000 | 14,770 | 15,000 | 160,400 |
2022/10/31 | 14,780 | 14,870 | 14,570 | 14,870 | 216,200 |
2022/10/28 | 14,340 | 14,780 | 14,310 | 14,690 | 601,600 |
2022/10/27 | 14,170 | 14,470 | 14,080 | 14,390 | 308,000 |
2022/10/26 | 14,060 | 14,550 | 14,030 | 14,290 | 384,700 |
2022/10/25 | 14,010 | 14,070 | 13,760 | 13,790 | 541,400 |
2022/10/24 | 14,850 | 14,870 | 14,060 | 14,080 | 393,700 |
2022/10/21 | 15,020 | 15,180 | 14,780 | 14,780 | 387,900 |
2022/10/20 | 15,350 | 15,590 | 15,090 | 15,510 | 352,800 |
2022/10/19 | 15,350 | 15,570 | 15,330 | 15,470 | 159,000 |
2022/10/18 | 15,570 | 15,590 | 15,310 | 15,340 | 138,200 |
2022/10/17 | 15,260 | 15,470 | 15,220 | 15,370 | 166,100 |
2022/10/14 | 15,400 | 15,560 | 15,300 | 15,460 | 233,700 |
2022/10/13 | 15,410 | 15,450 | 15,030 | 15,080 | 262,600 |
2022/10/12 | 15,200 | 15,510 | 15,200 | 15,370 | 362,400 |
2022/10/11 | 15,640 | 15,880 | 15,160 | 15,250 | 442,100 |
2022/10/07 | 15,690 | 15,990 | 15,650 | 15,930 | 221,300 |
2022/10/06 | 16,000 | 16,000 | 15,720 | 15,820 | 269,900 |
2022/10/05 | 16,280 | 16,390 | 15,930 | 16,060 | 491,600 |
2022/10/04 | 15,210 | 16,040 | 15,210 | 16,020 | 590,500 |
2022/10/03 | 14,840 | 14,900 | 14,370 | 14,840 | 340,400 |
2022/09/30 | 14,560 | 14,960 | 14,540 | 14,900 | 408,000 |
2022/09/29 | 14,150 | 14,600 | 14,030 | 14,560 | 294,800 |
2022/09/28 | 14,110 | 14,210 | 13,690 | 13,910 | 268,100 |
2022/09/27 | 14,230 | 14,320 | 14,160 | 14,270 | 127,700 |
2022/09/26 | 13,950 | 14,190 | 13,910 | 14,040 | 179,900 |
2022/09/22 | 13,950 | 14,140 | 13,820 | 14,100 | 148,400 |
2022/09/21 | 14,460 | 14,480 | 14,050 | 14,050 | 173,000 |
2022/09/20 | 14,610 | 14,610 | 14,340 | 14,520 | 212,300 |
2022/09/16 | 14,420 | 14,610 | 14,380 | 14,540 | 234,800 |
2022/09/15 | 14,370 | 14,610 | 14,350 | 14,590 | 241,700 |
2022/09/14 | 14,080 | 14,330 | 14,080 | 14,220 | 259,700 |
2022/09/13 | 14,220 | 14,390 | 14,190 | 14,370 | 195,500 |
2022/09/12 | 14,030 | 14,230 | 13,980 | 14,110 | 231,800 |
2022/09/09 | 13,490 | 13,810 | 13,490 | 13,800 | 269,700 |
2022/09/08 | 13,210 | 13,410 | 13,200 | 13,390 | 223,300 |
2022/09/07 | 13,050 | 13,080 | 12,890 | 13,060 | 199,800 |
2022/09/06 | 13,050 | 13,160 | 12,920 | 12,920 | 142,300 |
2022/09/05 | 13,100 | 13,130 | 12,990 | 13,030 | 133,100 |
2022/09/02 | 13,280 | 13,400 | 13,020 | 13,120 | 181,300 |
2022/09/01 | 13,030 | 13,350 | 13,030 | 13,310 | 150,400 |
2022/08/31 | 13,120 | 13,340 | 12,980 | 13,240 | 308,200 |
2022/08/30 | 13,500 | 13,520 | 13,320 | 13,340 | 178,100 |
2022/08/29 | 13,120 | 13,480 | 13,100 | 13,430 | 214,200 |
2022/08/26 | 13,660 | 13,790 | 13,580 | 13,620 | 152,100 |
2022/08/25 | 13,650 | 13,650 | 13,420 | 13,490 | 149,800 |
2022/08/24 | 13,850 | 13,880 | 13,580 | 13,600 | 171,500 |
2022/08/23 | 13,620 | 13,790 | 13,560 | 13,740 | 231,700 |
2022/08/22 | 13,710 | 13,780 | 13,650 | 13,720 | 168,400 |
2022/08/19 | 13,970 | 14,030 | 13,860 | 13,860 | 184,400 |
2022/08/18 | 13,710 | 13,840 | 13,660 | 13,820 | 148,400 |
2022/08/17 | 13,810 | 13,810 | 13,530 | 13,710 | 148,400 |
2022/08/16 | 13,870 | 13,900 | 13,610 | 13,610 | 190,200 |
2022/08/15 | 13,610 | 13,890 | 13,580 | 13,690 | 325,400 |
2022/08/12 | 13,400 | 13,580 | 13,080 | 13,430 | 659,200 |
2022/08/10 | 12,480 | 12,760 | 12,440 | 12,500 | 313,800 |
2022/08/09 | 12,290 | 12,530 | 12,260 | 12,470 | 259,800 |
2022/08/08 | 12,200 | 12,240 | 12,050 | 12,200 | 159,700 |
2022/08/05 | 12,360 | 12,450 | 12,210 | 12,330 | 196,900 |
2022/08/04 | 12,120 | 12,300 | 12,050 | 12,280 | 184,900 |
2022/08/03 | 11,890 | 12,060 | 11,830 | 12,010 | 164,800 |
2022/08/02 | 11,950 | 11,970 | 11,730 | 11,750 | 137,300 |
2022/08/01 | 11,900 | 11,910 | 11,680 | 11,870 | 221,200 |
2022/07/29 | 11,990 | 12,270 | 11,730 | 11,800 | 291,500 |
2022/07/28 | 11,930 | 12,020 | 11,790 | 11,920 | 727,700 |
2022/07/27 | 11,970 | 12,010 | 11,890 | 11,890 | 174,000 |
2022/07/26 | 12,000 | 12,040 | 11,910 | 12,030 | 115,000 |
2022/07/25 | 12,260 | 12,260 | 11,970 | 12,050 | 225,500 |
2022/07/22 | 12,450 | 12,460 | 12,270 | 12,350 | 152,300 |
2022/07/21 | 12,420 | 12,470 | 12,220 | 12,420 | 149,600 |
2022/07/20 | 12,100 | 12,460 | 12,050 | 12,420 | 289,500 |
2022/07/19 | 12,430 | 12,440 | 12,080 | 12,090 | 216,900 |
2022/07/15 | 12,300 | 12,490 | 12,180 | 12,390 | 208,100 |
2022/07/14 | 12,130 | 12,180 | 12,020 | 12,130 | 196,100 |
2022/07/13 | 12,230 | 12,330 | 12,160 | 12,240 | 209,000 |
2022/07/12 | 12,570 | 12,620 | 12,360 | 12,520 | 200,700 |
2022/07/11 | 12,400 | 12,710 | 12,330 | 12,600 | 222,000 |
2022/07/08 | 12,400 | 12,430 | 12,120 | 12,260 | 260,200 |
2022/07/07 | 12,390 | 12,390 | 12,190 | 12,350 | 163,000 |
2022/07/06 | 12,170 | 12,440 | 12,160 | 12,260 | 163,800 |
2022/07/05 | 12,430 | 12,500 | 12,240 | 12,340 | 124,300 |
2022/07/04 | 12,350 | 12,400 | 12,090 | 12,290 | 168,200 |
2022/07/01 | 12,260 | 12,430 | 12,010 | 12,060 | 256,900 |
2022/06/30 | 12,600 | 12,800 | 12,280 | 12,340 | 370,700 |
2022/06/29 | 12,080 | 12,680 | 12,070 | 12,660 | 407,000 |
2022/06/28 | 12,040 | 12,190 | 11,980 | 12,190 | 152,200 |
2022/06/27 | 11,950 | 12,220 | 11,810 | 12,170 | 174,600 |
2022/06/24 | 11,810 | 11,870 | 11,660 | 11,820 | 140,500 |
2022/06/23 | 11,520 | 11,710 | 11,420 | 11,550 | 129,300 |
2022/06/22 | 11,340 | 11,430 | 11,190 | 11,360 | 141,000 |
2022/06/21 | 11,130 | 11,340 | 11,070 | 11,260 | 180,100 |
2022/06/20 | 11,180 | 11,180 | 10,790 | 10,920 | 193,500 |
2022/06/17 | 10,780 | 11,130 | 10,650 | 11,030 | 235,400 |
2022/06/16 | 11,610 | 11,620 | 11,020 | 11,060 | 265,000 |
2022/06/15 | 11,600 | 11,600 | 11,290 | 11,400 | 186,700 |
2022/06/14 | 11,650 | 11,730 | 11,390 | 11,560 | 265,300 |
2022/06/13 | 11,830 | 12,140 | 11,780 | 12,070 | 203,800 |
2022/06/10 | 12,290 | 12,300 | 12,060 | 12,100 | 176,400 |
2022/06/09 | 12,450 | 12,630 | 12,310 | 12,480 | 175,800 |
2022/06/08 | 12,330 | 12,470 | 12,310 | 12,410 | 218,800 |
2022/06/07 | 12,280 | 12,340 | 12,170 | 12,240 | 150,800 |
2022/06/06 | 11,960 | 12,220 | 11,920 | 12,150 | 122,500 |
2022/06/03 | 12,300 | 12,400 | 12,120 | 12,160 | 156,100 |
2022/06/02 | 12,090 | 12,280 | 11,960 | 12,130 | 194,700 |
2022/06/01 | 11,790 | 12,290 | 11,790 | 12,250 | 251,400 |
2022/05/31 | 11,800 | 11,860 | 11,540 | 11,680 | 349,100 |
2022/05/30 | 11,810 | 12,060 | 11,760 | 11,960 | 340,200 |
2022/05/27 | 11,590 | 11,740 | 11,490 | 11,630 | 250,300 |
2022/05/26 | 11,140 | 11,340 | 11,130 | 11,220 | 138,900 |
2022/05/25 | 11,100 | 11,280 | 10,970 | 11,140 | 216,600 |
2022/05/24 | 11,490 | 11,540 | 11,340 | 11,350 | 182,900 |
2022/05/23 | 11,100 | 11,570 | 11,080 | 11,570 | 299,700 |
2022/05/20 | 10,900 | 11,090 | 10,860 | 11,060 | 182,400 |
2022/05/19 | 10,840 | 10,990 | 10,770 | 10,820 | 208,100 |
2022/05/18 | 11,320 | 11,430 | 11,090 | 11,090 | 139,700 |
2022/05/17 | 11,230 | 11,370 | 11,040 | 11,240 | 231,700 |
2022/05/16 | 11,330 | 11,680 | 11,240 | 11,420 | 327,500 |
2022/05/13 | 10,950 | 11,230 | 10,700 | 11,080 | 696,500 |
2022/05/12 | 11,850 | 11,990 | 11,710 | 11,950 | 343,500 |
2022/05/11 | 11,730 | 11,980 | 11,690 | 11,920 | 273,000 |
2022/05/10 | 11,560 | 11,990 | 11,130 | 11,860 | 489,400 |
2022/05/09 | 12,440 | 12,570 | 11,780 | 11,800 | 319,900 |
2022/05/06 | 13,350 | 13,370 | 12,460 | 12,550 | 619,900 |
2022/05/02 | 13,650 | 13,830 | 13,540 | 13,730 | 316,000 |
2022/04/28 | 13,080 | 13,490 | 13,040 | 13,440 | 370,800 |
2022/04/27 | 12,370 | 12,910 | 12,350 | 12,880 | 296,400 |
2022/04/26 | 12,780 | 12,900 | 12,620 | 12,720 | 126,400 |
2022/04/25 | 12,630 | 12,730 | 12,580 | 12,690 | 144,100 |
2022/04/22 | 12,820 | 12,950 | 12,770 | 12,900 | 148,700 |
2022/04/21 | 13,000 | 13,290 | 13,000 | 13,080 | 163,400 |
2022/04/20 | 12,890 | 13,190 | 12,810 | 12,960 | 165,400 |
2022/04/19 | 12,670 | 12,730 | 12,610 | 12,670 | 104,900 |
2022/04/18 | 12,680 | 12,800 | 12,450 | 12,530 | 127,600 |
2022/04/15 | 12,860 | 12,930 | 12,670 | 12,890 | 131,300 |
2022/04/14 | 12,890 | 12,970 | 12,730 | 12,910 | 119,900 |
2022/04/13 | 12,650 | 12,950 | 12,610 | 12,930 | 144,900 |
2022/04/12 | 12,460 | 12,770 | 12,460 | 12,750 | 159,800 |
2022/04/11 | 12,600 | 12,750 | 12,400 | 12,500 | 139,800 |
2022/04/08 | 12,770 | 12,890 | 12,420 | 12,670 | 180,200 |
2022/04/07 | 12,910 | 13,040 | 12,590 | 12,610 | 245,300 |
2022/04/06 | 13,380 | 13,450 | 13,200 | 13,310 | 176,500 |
2022/04/05 | 13,500 | 13,670 | 13,330 | 13,660 | 228,500 |
2022/04/04 | 13,050 | 13,280 | 13,020 | 13,270 | 143,200 |
2022/04/01 | 12,530 | 12,970 | 12,450 | 12,930 | 172,200 |
2022/03/31 | 12,840 | 13,030 | 12,820 | 12,890 | 161,600 |
2022/03/30 | 13,010 | 13,110 | 12,910 | 13,030 | 171,600 |
2022/03/29 | 12,790 | 12,950 | 12,720 | 12,870 | 167,800 |
2022/03/28 | 12,700 | 12,790 | 12,560 | 12,700 | 202,500 |
2022/03/25 | 13,300 | 13,300 | 12,760 | 12,900 | 211,700 |
2022/03/24 | 13,050 | 13,260 | 13,030 | 13,190 | 192,500 |
2022/03/23 | 13,040 | 13,250 | 13,000 | 13,190 | 215,400 |
2022/03/22 | 12,580 | 12,970 | 12,560 | 12,810 | 289,000 |
2022/03/18 | 12,310 | 12,470 | 12,180 | 12,390 | 236,600 |
2022/03/17 | 12,060 | 12,390 | 11,980 | 12,330 | 313,700 |
2022/03/16 | 11,430 | 11,440 | 11,230 | 11,360 | 216,200 |
2022/03/15 | 11,270 | 11,540 | 11,110 | 11,130 | 258,700 |
2022/03/14 | 11,510 | 11,570 | 11,050 | 11,150 | 385,500 |
2022/03/11 | 12,050 | 12,090 | 11,580 | 11,810 | 261,900 |
2022/03/10 | 12,400 | 12,440 | 12,180 | 12,350 | 181,800 |
2022/03/09 | 12,150 | 12,420 | 11,970 | 12,010 | 226,600 |
2022/03/08 | 12,540 | 12,550 | 12,020 | 12,060 | 229,400 |
2022/03/07 | 12,900 | 13,010 | 12,620 | 12,740 | 233,800 |
2022/03/04 | 13,150 | 13,230 | 12,830 | 12,980 | 168,200 |
2022/03/03 | 12,900 | 13,240 | 12,900 | 13,150 | 231,400 |
2022/03/02 | 13,040 | 13,070 | 12,620 | 12,670 | 203,700 |
2022/03/01 | 13,430 | 13,440 | 13,040 | 13,200 | 144,000 |
2022/02/28 | 12,950 | 13,160 | 12,820 | 13,130 | 268,000 |
2022/02/25 | 12,950 | 13,140 | 12,840 | 13,090 | 230,400 |
2022/02/24 | 12,840 | 13,010 | 12,620 | 12,780 | 226,300 |
2022/02/22 | 12,780 | 13,070 | 12,760 | 12,950 | 237,900 |
2022/02/21 | 13,230 | 13,410 | 13,090 | 13,360 | 175,800 |
2022/02/18 | 13,200 | 13,470 | 13,140 | 13,470 | 307,500 |
2022/02/17 | 13,180 | 13,400 | 13,030 | 13,320 | 313,000 |
2022/02/16 | 12,830 | 13,080 | 12,660 | 13,080 | 292,900 |
2022/02/15 | 12,580 | 13,190 | 12,340 | 12,560 | 829,800 |
2022/02/14 | 11,580 | 11,760 | 11,390 | 11,580 | 254,900 |
2022/02/10 | 11,530 | 11,900 | 11,340 | 11,880 | 260,900 |
2022/02/09 | 11,360 | 11,570 | 11,180 | 11,500 | 142,800 |
2022/02/08 | 11,110 | 11,470 | 11,030 | 11,310 | 222,100 |
2022/02/07 | 11,260 | 11,280 | 10,970 | 10,980 | 233,100 |
2022/02/04 | 11,190 | 11,400 | 11,130 | 11,400 | 154,400 |
2022/02/03 | 11,040 | 11,330 | 10,990 | 11,230 | 219,800 |
2022/02/02 | 11,040 | 11,380 | 11,040 | 11,340 | 252,400 |
2022/02/01 | 10,720 | 11,020 | 10,630 | 10,900 | 302,500 |
2022/01/31 | 10,360 | 10,600 | 10,330 | 10,420 | 270,600 |
2022/01/28 | 10,030 | 10,300 | 10,000 | 10,260 | 269,500 |
2022/01/27 | 10,530 | 10,620 | 10,030 | 10,040 | 269,900 |
2022/01/26 | 10,730 | 10,800 | 10,500 | 10,650 | 175,900 |
2022/01/25 | 10,890 | 10,890 | 10,510 | 10,850 | 247,500 |
2022/01/24 | 10,790 | 11,010 | 10,720 | 10,940 | 197,100 |
2022/01/21 | 10,660 | 10,820 | 10,540 | 10,790 | 253,100 |
2022/01/20 | 11,050 | 11,100 | 10,740 | 10,980 | 212,800 |
2022/01/19 | 11,190 | 11,330 | 11,050 | 11,070 | 194,300 |
2022/01/18 | 11,080 | 11,400 | 11,040 | 11,270 | 219,300 |
2022/01/17 | 11,010 | 11,110 | 10,710 | 10,940 | 197,500 |
2022/01/14 | 10,870 | 11,030 | 10,660 | 11,010 | 300,000 |
2022/01/13 | 11,610 | 11,660 | 11,070 | 11,070 | 409,300 |
2022/01/12 | 11,610 | 11,920 | 11,490 | 11,650 | 355,500 |
2022/01/11 | 12,300 | 12,300 | 11,420 | 11,520 | 576,900 |
2022/01/07 | 13,180 | 13,200 | 12,600 | 12,620 | 250,200 |
2022/01/06 | 13,090 | 13,220 | 13,000 | 13,110 | 230,700 |
2022/01/05 | 13,310 | 13,340 | 13,070 | 13,160 | 189,900 |
2022/01/04 | 13,250 | 13,330 | 13,150 | 13,330 | 134,300 |