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
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

このページの先頭へ