コーセーホールディングス(4922)の株価時系列情報
コーセーホールディングス(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 |
|---|---|---|---|---|---|
| 2026/03/27 | 5,915 | 6,026 | 5,896 | 6,014 | 299,200 |
| 2026/03/26 | 5,898 | 5,975 | 5,860 | 5,943 | 183,300 |
| 2026/03/25 | 5,925 | 5,925 | 5,847 | 5,847 | 189,800 |
| 2026/03/24 | 5,874 | 5,904 | 5,819 | 5,833 | 207,700 |
| 2026/03/23 | 5,782 | 5,828 | 5,750 | 5,811 | 267,400 |
| 2026/03/19 | 5,871 | 6,011 | 5,861 | 5,881 | 369,800 |
| 2026/03/18 | 5,844 | 5,971 | 5,808 | 5,971 | 249,700 |
| 2026/03/17 | 5,779 | 5,880 | 5,779 | 5,810 | 223,700 |
| 2026/03/16 | 5,860 | 5,899 | 5,757 | 5,757 | 269,600 |
| 2026/03/13 | 5,673 | 5,977 | 5,673 | 5,855 | 517,500 |
| 2026/03/12 | 5,690 | 5,727 | 5,651 | 5,668 | 194,000 |
| 2026/03/11 | 5,848 | 5,852 | 5,771 | 5,771 | 137,300 |
| 2026/03/10 | 5,794 | 5,794 | 5,724 | 5,775 | 216,100 |
| 2026/03/09 | 5,562 | 5,719 | 5,560 | 5,694 | 246,200 |
| 2026/03/06 | 5,612 | 5,762 | 5,602 | 5,762 | 210,600 |
| 2026/03/05 | 5,860 | 5,888 | 5,712 | 5,712 | 326,100 |
| 2026/03/04 | 5,695 | 5,761 | 5,621 | 5,702 | 340,900 |
| 2026/03/03 | 6,169 | 6,177 | 5,894 | 5,895 | 377,500 |
| 2026/03/02 | 6,253 | 6,322 | 6,207 | 6,262 | 253,100 |
| 2026/02/27 | 6,195 | 6,244 | 6,170 | 6,235 | 221,500 |
| 2026/02/26 | 6,087 | 6,207 | 6,078 | 6,195 | 320,900 |
| 2026/02/25 | 6,299 | 6,315 | 6,100 | 6,100 | 443,200 |
| 2026/02/24 | 6,114 | 6,258 | 6,103 | 6,223 | 373,500 |
| 2026/02/20 | 6,001 | 6,109 | 5,996 | 6,064 | 352,300 |
| 2026/02/19 | 6,028 | 6,049 | 5,971 | 6,001 | 242,900 |
| 2026/02/18 | 5,968 | 6,028 | 5,940 | 6,028 | 299,800 |
| 2026/02/17 | 6,062 | 6,074 | 5,886 | 5,966 | 329,500 |
| 2026/02/16 | 6,105 | 6,145 | 5,990 | 6,068 | 320,700 |
| 2026/02/13 | 6,139 | 6,177 | 5,950 | 6,033 | 457,400 |
| 2026/02/12 | 5,996 | 6,500 | 5,988 | 6,052 | 1,155,100 |
| 2026/02/10 | 5,893 | 5,975 | 5,881 | 5,949 | 321,200 |
| 2026/02/09 | 5,930 | 5,950 | 5,864 | 5,893 | 238,000 |
| 2026/02/06 | 5,800 | 5,880 | 5,772 | 5,873 | 415,700 |
| 2026/02/05 | 5,820 | 5,909 | 5,791 | 5,836 | 458,900 |
| 2026/02/04 | 5,624 | 5,751 | 5,602 | 5,689 | 422,300 |
| 2026/02/03 | 5,551 | 5,613 | 5,509 | 5,609 | 185,500 |
| 2026/02/02 | 5,510 | 5,599 | 5,510 | 5,557 | 209,100 |
| 2026/01/30 | 5,384 | 5,518 | 5,350 | 5,509 | 244,800 |
| 2026/01/29 | 5,305 | 5,413 | 5,281 | 5,351 | 305,900 |
| 2026/01/28 | 5,480 | 5,504 | 5,350 | 5,350 | 270,000 |
| 2026/01/27 | 5,498 | 5,561 | 5,480 | 5,505 | 178,900 |
| 2026/01/26 | 5,565 | 5,602 | 5,510 | 5,558 | 253,500 |
| 2026/01/23 | 5,596 | 5,638 | 5,552 | 5,609 | 245,500 |
| 2026/01/22 | 5,540 | 5,670 | 5,519 | 5,566 | 376,800 |
| 2026/01/21 | 5,567 | 5,571 | 5,422 | 5,474 | 298,300 |
| 2026/01/20 | 5,429 | 5,575 | 5,414 | 5,572 | 346,600 |
| 2026/01/19 | 5,322 | 5,444 | 5,266 | 5,415 | 389,900 |
| 2026/01/16 | 5,320 | 5,439 | 5,312 | 5,439 | 514,500 |
| 2026/01/15 | 5,276 | 5,362 | 5,270 | 5,336 | 400,400 |
| 2026/01/14 | 5,171 | 5,276 | 5,165 | 5,208 | 348,200 |
| 2026/01/13 | 5,296 | 5,307 | 5,211 | 5,214 | 287,300 |
| 2026/01/09 | 5,209 | 5,274 | 5,167 | 5,234 | 448,300 |
| 2026/01/08 | 5,272 | 5,313 | 5,207 | 5,207 | 277,300 |
| 2026/01/07 | 5,299 | 5,349 | 5,289 | 5,318 | 225,400 |
| 2026/01/06 | 5,288 | 5,368 | 5,272 | 5,344 | 348,100 |
| 2026/01/05 | 5,245 | 5,295 | 5,173 | 5,293 | 361,400 |