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
2023/12/29 10,580 10,660 10,500 10,575 169,100
2023/12/28 10,510 10,570 10,395 10,570 195,800
2023/12/27 10,400 10,620 10,345 10,570 440,200
2023/12/26 10,405 10,455 10,275 10,295 214,600
2023/12/25 10,660 10,670 10,415 10,425 205,700
2023/12/22 10,685 10,730 10,540 10,565 241,900
2023/12/21 10,380 10,620 10,285 10,595 484,200
2023/12/20 10,400 10,490 10,335 10,375 419,000
2023/12/19 10,450 10,550 10,425 10,520 223,700
2023/12/18 10,580 10,600 10,490 10,510 263,900
2023/12/15 10,820 10,855 10,630 10,645 513,000
2023/12/14 10,660 10,720 10,555 10,670 255,300
2023/12/13 10,650 10,705 10,475 10,555 270,800
2023/12/12 10,760 10,765 10,490 10,645 325,700
2023/12/11 10,495 10,705 10,475 10,630 356,600
2023/12/08 10,350 10,500 10,330 10,380 261,200
2023/12/07 10,745 10,745 10,300 10,360 332,600
2023/12/06 10,790 10,910 10,650 10,765 360,200
2023/12/05 10,800 10,975 10,760 10,860 443,700
2023/12/04 10,445 10,720 10,385 10,635 310,600
2023/12/01 10,570 10,580 10,435 10,435 213,300
2023/11/30 10,765 10,795 10,430 10,465 465,100
2023/11/29 10,695 10,900 10,695 10,820 299,300
2023/11/28 10,900 10,920 10,590 10,690 320,500
2023/11/27 10,960 11,035 10,905 10,915 203,000
2023/11/24 10,880 10,950 10,775 10,930 286,600
2023/11/22 10,700 10,895 10,640 10,860 290,700
2023/11/21 10,600 10,690 10,560 10,655 284,100
2023/11/20 10,495 10,635 10,455 10,570 311,900
2023/11/17 10,490 10,600 10,380 10,525 415,600
2023/11/16 10,685 10,820 10,395 10,450 379,400
2023/11/15 10,770 10,820 10,520 10,670 436,100
2023/11/14 11,000 11,190 10,485 10,510 1,401,600
2023/11/13 10,180 10,210 9,713 9,911 1,196,500
2023/11/10 10,490 10,550 10,365 10,435 333,600
2023/11/09 10,465 10,550 10,350 10,535 296,600
2023/11/08 10,305 10,505 10,280 10,455 336,000
2023/11/07 10,580 10,590 10,240 10,355 306,100
2023/11/06 10,300 10,595 10,205 10,480 476,300
2023/11/02 9,944 10,065 9,882 10,050 594,700
2023/11/01 10,165 10,280 10,010 10,165 420,800
2023/10/31 9,868 9,918 9,667 9,907 533,300
2023/10/30 10,005 10,030 9,760 9,858 570,200
2023/10/27 10,200 10,230 10,065 10,210 252,100
2023/10/26 10,335 10,410 10,210 10,270 195,500
2023/10/25 10,470 10,625 10,365 10,460 440,200
2023/10/24 10,120 10,320 10,040 10,285 201,500
2023/10/23 10,010 10,220 10,000 10,130 185,300
2023/10/20 10,145 10,155 9,954 10,015 366,800
2023/10/19 10,120 10,345 10,085 10,210 294,300
2023/10/18 10,225 10,245 10,050 10,145 244,300
2023/10/17 10,285 10,295 10,135 10,180 189,700
2023/10/16 10,280 10,295 10,065 10,090 396,900
2023/10/13 10,420 10,420 10,230 10,300 421,500
2023/10/12 10,580 10,605 10,380 10,515 409,700
2023/10/11 10,770 10,935 10,630 10,645 244,800
2023/10/10 10,910 10,910 10,765 10,790 378,600
2023/10/06 11,255 11,255 10,915 10,915 289,600
2023/10/05 11,125 11,260 11,020 11,165 298,700
2023/10/04 10,780 11,260 10,735 11,075 462,200
2023/10/03 10,880 10,980 10,705 10,765 237,400
2023/10/02 10,990 11,175 10,915 11,040 309,500
2023/09/29 10,990 11,040 10,800 10,855 329,800
2023/09/28 10,955 10,980 10,825 10,925 276,200
2023/09/27 11,000 11,195 10,970 11,120 319,500
2023/09/26 11,210 11,290 11,080 11,080 277,200
2023/09/25 10,970 11,245 10,970 11,200 270,800
2023/09/22 11,120 11,140 10,940 11,065 458,000
2023/09/21 11,500 11,505 11,235 11,315 293,900
2023/09/20 11,845 11,900 11,610 11,625 260,700
2023/09/19 11,780 11,945 11,780 11,920 249,300
2023/09/15 11,815 11,920 11,655 11,865 336,200
2023/09/14 11,915 12,035 11,810 11,880 217,400
2023/09/13 11,840 11,930 11,785 11,915 203,500
2023/09/12 11,765 11,925 11,700 11,890 205,100
2023/09/11 11,685 11,765 11,570 11,765 212,600
2023/09/08 11,745 11,855 11,685 11,745 298,900
2023/09/07 11,850 11,925 11,770 11,815 193,000
2023/09/06 11,760 11,850 11,715 11,850 290,600
2023/09/05 11,940 12,020 11,810 11,880 223,900
2023/09/04 12,035 12,050 11,855 11,975 301,500
2023/09/01 11,990 12,045 11,865 12,035 333,200
2023/08/31 11,910 12,125 11,905 12,090 373,800
2023/08/30 11,950 11,950 11,760 11,860 191,600
2023/08/29 11,650 11,890 11,635 11,850 272,400
2023/08/28 11,770 11,795 11,440 11,480 506,100
2023/08/25 11,945 12,080 11,815 11,860 379,600
2023/08/24 12,200 12,200 12,060 12,065 263,900
2023/08/23 12,125 12,390 12,080 12,275 245,200
2023/08/22 12,205 12,285 12,015 12,045 281,100
2023/08/21 12,280 12,310 12,050 12,205 413,400
2023/08/18 12,500 12,615 12,275 12,345 332,400
2023/08/17 13,000 13,000 12,575 12,660 286,800
2023/08/16 12,865 12,955 12,745 12,880 201,800
2023/08/15 13,135 13,225 12,890 12,890 409,600
2023/08/14 12,970 13,400 12,915 13,065 647,200
2023/08/10 13,000 13,140 12,685 12,800 1,201,200
2023/08/09 14,030 14,110 13,770 13,845 389,800
2023/08/08 13,880 13,940 13,815 13,915 175,800
2023/08/07 13,395 13,925 13,350 13,880 356,800
2023/08/04 13,305 13,465 13,265 13,425 141,700
2023/08/03 13,290 13,410 13,245 13,330 150,100
2023/08/02 13,550 13,580 13,340 13,435 222,800
2023/08/01 13,920 13,970 13,630 13,665 296,400
2023/07/31 14,025 14,030 13,785 13,920 178,100
2023/07/28 13,665 13,820 13,595 13,760 172,100
2023/07/27 13,780 13,825 13,660 13,815 144,600
2023/07/26 13,515 13,800 13,505 13,725 225,800
2023/07/25 13,645 13,645 13,490 13,515 153,800
2023/07/24 13,660 13,690 13,535 13,635 106,900
2023/07/21 13,505 13,660 13,485 13,560 115,300
2023/07/20 13,675 13,745 13,495 13,500 144,600
2023/07/19 13,600 13,685 13,460 13,675 213,900
2023/07/18 13,515 13,705 13,500 13,600 142,400
2023/07/14 13,725 13,755 13,555 13,650 191,800
2023/07/13 13,610 13,755 13,545 13,725 143,200
2023/07/12 13,670 13,670 13,525 13,525 127,100
2023/07/11 13,610 13,735 13,550 13,640 189,000
2023/07/10 13,570 13,630 13,420 13,490 239,400
2023/07/07 13,790 13,790 13,575 13,575 210,300
2023/07/06 13,920 14,055 13,800 13,815 207,700
2023/07/05 14,090 14,090 13,935 13,975 180,400
2023/07/04 13,960 14,140 13,830 14,050 303,100
2023/07/03 14,050 14,140 13,865 13,890 342,700
2023/06/30 13,845 13,895 13,405 13,790 792,700
2023/06/29 14,640 14,650 14,400 14,445 190,800
2023/06/28 14,335 14,600 14,335 14,565 282,300
2023/06/27 14,500 14,640 14,240 14,335 310,700
2023/06/26 14,130 14,770 14,100 14,620 449,200
2023/06/23 14,250 14,440 14,050 14,130 341,600
2023/06/22 14,580 14,630 14,085 14,115 320,600
2023/06/21 14,450 14,670 14,360 14,510 230,900
2023/06/20 14,305 14,415 14,090 14,415 252,800
2023/06/19 14,565 14,575 14,270 14,340 242,800
2023/06/16 14,135 14,655 14,095 14,635 558,500
2023/06/15 14,340 14,340 14,050 14,050 336,600
2023/06/14 14,275 14,345 14,180 14,295 248,600
2023/06/13 14,475 14,475 14,280 14,295 199,900
2023/06/12 14,540 14,565 14,370 14,475 143,300
2023/06/09 14,595 14,610 14,400 14,470 206,600
2023/06/08 14,290 14,625 14,225 14,345 266,200
2023/06/07 14,385 14,430 14,205 14,290 240,500
2023/06/06 14,320 14,355 14,190 14,315 181,600
2023/06/05 14,485 14,485 14,335 14,425 258,700
2023/06/02 14,200 14,390 14,200 14,250 219,600
2023/06/01 14,070 14,250 13,990 14,160 310,000
2023/05/31 13,960 14,170 13,890 14,000 321,300
2023/05/30 14,030 14,120 13,810 14,080 202,400
2023/05/29 14,320 14,350 14,000 14,030 196,700
2023/05/26 13,950 14,340 13,890 14,240 278,400
2023/05/25 14,430 14,490 14,020 14,020 377,500
2023/05/24 15,330 15,330 14,300 14,320 694,700
2023/05/23 15,430 15,590 15,310 15,420 283,100
2023/05/22 15,250 15,450 15,150 15,430 165,100
2023/05/19 15,280 15,330 15,160 15,250 153,200
2023/05/18 15,350 15,370 15,170 15,190 187,700
2023/05/17 15,210 15,330 15,180 15,280 150,700
2023/05/16 15,450 15,480 15,200 15,240 257,500
2023/05/15 15,200 15,480 15,160 15,440 252,000
2023/05/12 15,460 15,780 15,080 15,150 610,000
2023/05/11 15,300 15,340 15,050 15,130 295,000
2023/05/10 15,630 15,720 15,330 15,400 252,000
2023/05/09 15,580 15,670 15,420 15,660 251,300
2023/05/08 15,920 15,950 15,380 15,500 533,600
2023/05/02 16,330 16,380 16,110 16,200 194,900
2023/05/01 15,930 16,290 15,820 16,270 326,900
2023/04/28 15,860 15,880 15,720 15,810 258,200
2023/04/27 15,680 15,830 15,660 15,770 161,000
2023/04/26 16,000 16,010 15,730 15,770 223,000
2023/04/25 16,160 16,290 15,880 15,940 321,000
2023/04/24 16,010 16,110 15,870 15,910 293,500
2023/04/21 16,330 16,380 15,950 16,010 315,700
2023/04/20 16,250 16,350 16,150 16,150 193,400
2023/04/19 16,090 16,260 16,080 16,250 179,100
2023/04/18 15,970 16,100 15,830 16,100 171,800
2023/04/17 16,270 16,300 15,760 15,870 239,600
2023/04/14 16,290 16,440 16,020 16,310 368,400
2023/04/13 15,740 16,050 15,670 16,040 249,700
2023/04/12 15,630 15,730 15,570 15,620 108,600
2023/04/11 15,770 15,900 15,610 15,670 158,000
2023/04/10 15,640 15,640 15,490 15,630 108,000
2023/04/07 15,680 15,710 15,340 15,490 154,300
2023/04/06 15,510 15,640 15,380 15,590 217,500
2023/04/05 16,030 16,100 15,740 15,760 173,500
2023/04/04 15,910 16,190 15,830 16,150 300,400
2023/04/03 15,800 15,890 15,690 15,710 110,300
2023/03/31 15,900 15,900 15,610 15,680 154,400
2023/03/30 15,650 15,730 15,530 15,720 141,700
2023/03/29 15,590 15,730 15,390 15,730 192,500
2023/03/28 15,610 15,670 15,270 15,350 141,700
2023/03/27 15,470 15,620 15,390 15,530 245,300
2023/03/24 15,070 15,330 14,980 15,280 135,300
2023/03/23 15,040 15,320 15,020 15,110 130,100
2023/03/22 14,880 15,060 14,820 15,040 161,800
2023/03/20 14,880 15,010 14,590 14,590 189,300
2023/03/17 14,880 14,990 14,820 14,950 201,900
2023/03/16 14,430 14,830 14,430 14,820 194,200
2023/03/15 14,950 14,990 14,690 14,730 193,400
2023/03/14 15,190 15,190 14,800 14,830 213,000
2023/03/13 15,370 15,410 15,210 15,320 202,900
2023/03/10 15,530 15,760 15,320 15,320 421,300
2023/03/09 15,990 16,030 15,750 15,930 195,300
2023/03/08 15,490 15,910 15,470 15,880 204,900
2023/03/07 15,700 15,730 15,550 15,560 130,000
2023/03/06 15,970 16,020 15,620 15,680 211,000
2023/03/03 15,400 15,830 15,320 15,780 301,100
2023/03/02 15,190 15,190 14,930 15,180 191,000
2023/03/01 15,300 15,300 14,820 14,930 257,600
2023/02/28 14,830 15,510 14,800 15,390 298,100
2023/02/27 14,710 14,780 14,620 14,770 124,200
2023/02/24 14,870 14,930 14,720 14,830 202,800
2023/02/22 15,130 15,130 14,810 14,900 174,800
2023/02/21 15,740 15,750 15,170 15,210 222,400
2023/02/20 15,480 15,760 15,410 15,730 212,100
2023/02/17 15,010 15,320 14,970 15,310 167,300
2023/02/16 15,130 15,260 15,040 15,130 164,700
2023/02/15 15,240 15,300 14,970 14,990 254,500
2023/02/14 15,190 15,470 15,000 15,410 331,000
2023/02/13 15,120 15,330 14,920 15,290 358,900
2023/02/10 15,280 15,350 15,040 15,320 208,600
2023/02/09 14,860 15,450 14,830 15,290 297,000
2023/02/08 15,140 15,360 14,890 14,980 276,300
2023/02/07 15,070 15,700 14,760 15,000 693,800
2023/02/06 14,470 14,710 14,230 14,350 223,100
2023/02/03 13,990 14,260 13,880 14,220 190,100
2023/02/02 14,050 14,230 13,960 14,230 152,200
2023/02/01 14,440 14,470 14,060 14,060 108,000
2023/01/31 14,370 14,390 14,180 14,250 114,600
2023/01/30 14,470 14,580 14,300 14,320 176,600
2023/01/27 14,230 14,250 14,050 14,250 137,000
2023/01/26 14,190 14,330 14,110 14,150 139,200
2023/01/25 14,100 14,190 13,960 14,130 117,100
2023/01/24 13,880 14,000 13,790 13,970 152,500
2023/01/23 13,840 14,000 13,720 13,780 192,900
2023/01/20 13,440 13,620 13,360 13,570 212,800
2023/01/19 13,130 13,350 13,050 13,270 211,400
2023/01/18 12,890 13,160 12,700 13,130 260,000
2023/01/17 12,700 12,840 12,590 12,800 287,200
2023/01/16 12,900 12,970 12,680 12,690 215,500
2023/01/13 13,100 13,270 12,990 13,020 258,500
2023/01/12 13,570 13,720 12,980 13,050 405,600
2023/01/11 14,270 14,330 13,500 13,510 354,400
2023/01/10 14,380 14,480 14,110 14,140 313,100
2023/01/06 14,260 14,490 14,220 14,370 157,100
2023/01/05 14,150 14,370 14,030 14,260 139,600
2023/01/04 14,240 14,270 13,980 14,080 194,300

このページの先頭へ