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 |
|---|---|---|---|---|---|
| 2025/06/13 | 5,937 | 5,937 | 5,743 | 5,775 | 199,500 |
| 2025/06/12 | 5,911 | 5,997 | 5,910 | 5,938 | 191,700 |
| 2025/06/11 | 6,000 | 6,059 | 5,915 | 5,952 | 262,900 |
| 2025/06/10 | 5,947 | 6,020 | 5,885 | 5,960 | 245,200 |
| 2025/06/09 | 5,903 | 5,915 | 5,844 | 5,901 | 202,100 |
| 2025/06/06 | 5,905 | 5,934 | 5,835 | 5,869 | 193,600 |
| 2025/06/05 | 5,949 | 6,095 | 5,918 | 5,978 | 274,600 |
| 2025/06/04 | 5,862 | 5,973 | 5,817 | 5,972 | 234,200 |
| 2025/06/03 | 5,739 | 5,865 | 5,739 | 5,840 | 220,800 |
| 2025/06/02 | 5,730 | 5,829 | 5,713 | 5,736 | 218,200 |
| 2025/05/30 | 5,579 | 5,809 | 5,576 | 5,789 | 413,300 |
| 2025/05/29 | 5,616 | 5,671 | 5,609 | 5,615 | 196,200 |
| 2025/05/28 | 5,600 | 5,673 | 5,571 | 5,618 | 231,800 |
| 2025/05/27 | 5,491 | 5,567 | 5,482 | 5,564 | 110,700 |
| 2025/05/26 | 5,470 | 5,580 | 5,470 | 5,492 | 317,100 |
| 2025/05/23 | 5,480 | 5,592 | 5,455 | 5,491 | 292,800 |
| 2025/05/22 | 5,400 | 5,469 | 5,385 | 5,448 | 235,900 |
| 2025/05/21 | 5,470 | 5,530 | 5,442 | 5,442 | 251,200 |
| 2025/05/20 | 5,536 | 5,613 | 5,416 | 5,416 | 387,600 |
| 2025/05/19 | 5,580 | 5,598 | 5,478 | 5,519 | 278,900 |
| 2025/05/16 | 5,580 | 5,606 | 5,505 | 5,560 | 232,900 |
| 2025/05/15 | 5,474 | 5,650 | 5,466 | 5,615 | 429,800 |
| 2025/05/14 | 5,582 | 5,634 | 5,488 | 5,537 | 496,500 |
| 2025/05/13 | 5,627 | 5,686 | 5,566 | 5,611 | 518,300 |
| 2025/05/12 | 5,643 | 5,652 | 5,550 | 5,566 | 1,303,300 |
| 2025/05/09 | 6,198 | 6,288 | 6,153 | 6,268 | 417,600 |
| 2025/05/08 | 6,090 | 6,145 | 6,046 | 6,143 | 178,100 |
| 2025/05/07 | 6,180 | 6,225 | 6,089 | 6,089 | 302,100 |
| 2025/05/02 | 6,169 | 6,208 | 6,122 | 6,177 | 187,400 |
| 2025/05/01 | 6,120 | 6,213 | 6,025 | 6,153 | 270,100 |
| 2025/04/30 | 6,024 | 6,166 | 6,021 | 6,143 | 297,300 |
| 2025/04/28 | 6,085 | 6,109 | 6,024 | 6,037 | 184,500 |
| 2025/04/25 | 6,053 | 6,117 | 6,035 | 6,086 | 197,000 |
| 2025/04/24 | 5,998 | 6,065 | 5,998 | 6,020 | 138,800 |
| 2025/04/23 | 6,040 | 6,120 | 5,976 | 5,980 | 189,200 |
| 2025/04/22 | 5,861 | 6,041 | 5,855 | 5,953 | 285,300 |
| 2025/04/21 | 5,935 | 5,956 | 5,835 | 5,843 | 168,100 |
| 2025/04/18 | 5,850 | 5,948 | 5,821 | 5,939 | 160,100 |
| 2025/04/17 | 5,753 | 5,877 | 5,747 | 5,830 | 362,800 |
| 2025/04/16 | 5,950 | 5,990 | 5,711 | 5,753 | 373,400 |
| 2025/04/15 | 6,100 | 6,134 | 5,986 | 6,006 | 260,000 |
| 2025/04/14 | 6,120 | 6,197 | 6,087 | 6,106 | 205,500 |
| 2025/04/11 | 5,780 | 5,975 | 5,731 | 5,961 | 254,300 |
| 2025/04/10 | 5,990 | 5,990 | 5,810 | 5,950 | 273,500 |
| 2025/04/09 | 5,600 | 5,607 | 5,389 | 5,540 | 444,900 |
| 2025/04/08 | 5,596 | 5,751 | 5,579 | 5,667 | 358,700 |
| 2025/04/07 | 5,780 | 5,782 | 5,384 | 5,400 | 645,100 |
| 2025/04/04 | 6,101 | 6,190 | 5,939 | 6,024 | 306,100 |
| 2025/04/03 | 6,000 | 6,167 | 5,981 | 6,148 | 279,600 |
| 2025/04/02 | 6,416 | 6,430 | 6,151 | 6,160 | 273,300 |
| 2025/04/01 | 6,313 | 6,374 | 6,266 | 6,374 | 275,200 |
| 2025/03/31 | 6,250 | 6,313 | 6,217 | 6,220 | 255,900 |
| 2025/03/28 | 6,415 | 6,430 | 6,280 | 6,334 | 223,600 |
| 2025/03/27 | 6,450 | 6,461 | 6,372 | 6,415 | 312,500 |
| 2025/03/26 | 6,525 | 6,563 | 6,405 | 6,423 | 214,400 |
| 2025/03/25 | 6,470 | 6,563 | 6,416 | 6,498 | 219,400 |
| 2025/03/24 | 6,551 | 6,576 | 6,481 | 6,500 | 198,500 |
| 2025/03/21 | 6,524 | 6,669 | 6,501 | 6,611 | 343,900 |
| 2025/03/19 | 6,869 | 6,872 | 6,675 | 6,713 | 236,500 |
| 2025/03/18 | 6,859 | 6,899 | 6,790 | 6,870 | 190,100 |
| 2025/03/17 | 6,812 | 6,895 | 6,805 | 6,841 | 215,700 |
| 2025/03/14 | 6,597 | 6,850 | 6,562 | 6,812 | 461,100 |
| 2025/03/13 | 6,500 | 6,557 | 6,389 | 6,440 | 332,000 |
| 2025/03/12 | 6,581 | 6,638 | 6,457 | 6,470 | 412,200 |
| 2025/03/11 | 6,843 | 6,920 | 6,631 | 6,681 | 405,200 |
| 2025/03/10 | 6,957 | 6,967 | 6,733 | 6,807 | 352,600 |
| 2025/03/07 | 6,498 | 6,858 | 6,498 | 6,858 | 858,800 |
| 2025/03/06 | 6,389 | 6,406 | 6,333 | 6,367 | 149,000 |
| 2025/03/05 | 6,238 | 6,391 | 6,195 | 6,353 | 200,500 |
| 2025/03/04 | 6,347 | 6,370 | 6,162 | 6,200 | 232,900 |
| 2025/03/03 | 6,354 | 6,385 | 6,223 | 6,247 | 248,900 |
| 2025/02/28 | 6,500 | 6,533 | 6,329 | 6,329 | 281,700 |
| 2025/02/27 | 6,410 | 6,640 | 6,389 | 6,544 | 291,100 |
| 2025/02/26 | 6,260 | 6,473 | 6,260 | 6,468 | 263,800 |
| 2025/02/25 | 6,202 | 6,275 | 6,125 | 6,260 | 212,100 |
| 2025/02/21 | 6,203 | 6,342 | 6,185 | 6,234 | 219,000 |
| 2025/02/20 | 6,350 | 6,370 | 6,185 | 6,200 | 343,200 |
| 2025/02/19 | 6,000 | 6,299 | 5,985 | 6,283 | 622,900 |
| 2025/02/18 | 6,091 | 6,097 | 6,000 | 6,000 | 411,400 |
| 2025/02/17 | 6,390 | 6,390 | 6,128 | 6,128 | 476,200 |
| 2025/02/14 | 6,559 | 6,594 | 6,363 | 6,390 | 461,400 |
| 2025/02/13 | 6,430 | 6,525 | 6,233 | 6,494 | 1,199,900 |
| 2025/02/12 | 6,763 | 6,789 | 6,623 | 6,750 | 477,700 |
| 2025/02/10 | 6,580 | 6,690 | 6,576 | 6,690 | 545,900 |
| 2025/02/07 | 6,615 | 6,632 | 6,564 | 6,580 | 182,700 |
| 2025/02/06 | 6,555 | 6,599 | 6,538 | 6,594 | 192,000 |
| 2025/02/05 | 6,650 | 6,683 | 6,531 | 6,582 | 312,600 |
| 2025/02/04 | 6,782 | 6,782 | 6,678 | 6,678 | 148,900 |
| 2025/02/03 | 6,800 | 6,813 | 6,648 | 6,712 | 239,500 |
| 2025/01/31 | 6,944 | 6,944 | 6,869 | 6,886 | 132,700 |
| 2025/01/30 | 6,960 | 6,980 | 6,903 | 6,957 | 142,900 |
| 2025/01/29 | 7,060 | 7,080 | 7,009 | 7,010 | 155,100 |
| 2025/01/28 | 7,009 | 7,114 | 6,950 | 7,088 | 214,800 |
| 2025/01/27 | 6,962 | 7,012 | 6,932 | 6,989 | 206,700 |
| 2025/01/24 | 6,874 | 6,965 | 6,856 | 6,860 | 194,400 |
| 2025/01/23 | 6,849 | 6,946 | 6,810 | 6,872 | 285,700 |
| 2025/01/22 | 6,824 | 6,899 | 6,786 | 6,850 | 183,100 |
| 2025/01/21 | 6,699 | 6,798 | 6,696 | 6,776 | 166,300 |
| 2025/01/20 | 6,750 | 6,781 | 6,666 | 6,685 | 198,800 |
| 2025/01/17 | 6,602 | 6,767 | 6,586 | 6,737 | 233,700 |
| 2025/01/16 | 6,672 | 6,678 | 6,555 | 6,586 | 165,800 |
| 2025/01/15 | 6,660 | 6,717 | 6,585 | 6,624 | 187,300 |
| 2025/01/14 | 6,700 | 6,712 | 6,524 | 6,617 | 299,000 |
| 2025/01/10 | 6,700 | 6,769 | 6,683 | 6,690 | 193,900 |
| 2025/01/09 | 6,813 | 6,842 | 6,754 | 6,765 | 160,000 |
| 2025/01/08 | 6,900 | 6,905 | 6,787 | 6,843 | 211,200 |
| 2025/01/07 | 6,929 | 6,949 | 6,800 | 6,914 | 302,000 |
| 2025/01/06 | 7,102 | 7,131 | 6,892 | 6,893 | 318,400 |