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 |