コーセル(6905)の株価時系列情報
コーセル(6905)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 |
|---|---|---|---|---|---|
| 2026/06/26 | 1,503 | 1,520 | 1,460 | 1,497 | 209,400 |
| 2026/06/25 | 1,495 | 1,545 | 1,495 | 1,515 | 273,600 |
| 2026/06/24 | 1,471 | 1,508 | 1,461 | 1,487 | 206,900 |
| 2026/06/23 | 1,459 | 1,510 | 1,423 | 1,482 | 363,300 |
| 2026/06/22 | 1,472 | 1,477 | 1,407 | 1,433 | 497,100 |
| 2026/06/19 | 1,559 | 1,657 | 1,440 | 1,440 | 942,600 |
| 2026/06/18 | 1,519 | 1,559 | 1,505 | 1,544 | 330,300 |
| 2026/06/17 | 1,509 | 1,551 | 1,505 | 1,522 | 224,200 |
| 2026/06/16 | 1,510 | 1,550 | 1,502 | 1,522 | 227,000 |
| 2026/06/15 | 1,460 | 1,513 | 1,450 | 1,496 | 140,700 |
| 2026/06/12 | 1,403 | 1,418 | 1,378 | 1,400 | 148,000 |
| 2026/06/11 | 1,341 | 1,376 | 1,328 | 1,375 | 160,700 |
| 2026/06/10 | 1,403 | 1,432 | 1,379 | 1,396 | 129,400 |
| 2026/06/09 | 1,416 | 1,418 | 1,371 | 1,412 | 151,500 |
| 2026/06/08 | 1,434 | 1,455 | 1,380 | 1,402 | 183,700 |
| 2026/06/05 | 1,480 | 1,519 | 1,435 | 1,504 | 173,000 |
| 2026/06/04 | 1,450 | 1,504 | 1,421 | 1,504 | 244,800 |
| 2026/06/03 | 1,474 | 1,480 | 1,435 | 1,460 | 198,000 |
| 2026/06/02 | 1,494 | 1,500 | 1,418 | 1,460 | 238,600 |
| 2026/06/01 | 1,525 | 1,537 | 1,475 | 1,485 | 276,900 |
| 2026/05/29 | 1,551 | 1,598 | 1,547 | 1,565 | 316,200 |
| 2026/05/28 | 1,476 | 1,535 | 1,476 | 1,519 | 249,500 |
| 2026/05/27 | 1,485 | 1,519 | 1,475 | 1,500 | 274,900 |
| 2026/05/26 | 1,458 | 1,474 | 1,436 | 1,461 | 145,300 |
| 2026/05/25 | 1,418 | 1,464 | 1,416 | 1,461 | 217,100 |
| 2026/05/22 | 1,379 | 1,404 | 1,367 | 1,399 | 135,300 |
| 2026/05/21 | 1,342 | 1,391 | 1,335 | 1,364 | 206,700 |
| 2026/05/20 | 1,312 | 1,327 | 1,290 | 1,320 | 125,100 |
| 2026/05/19 | 1,324 | 1,329 | 1,264 | 1,308 | 229,900 |
| 2026/05/18 | 1,316 | 1,335 | 1,311 | 1,322 | 205,700 |
| 2026/05/15 | 1,365 | 1,368 | 1,311 | 1,332 | 209,100 |
| 2026/05/14 | 1,338 | 1,361 | 1,334 | 1,348 | 150,600 |
| 2026/05/13 | 1,318 | 1,334 | 1,304 | 1,333 | 102,800 |
| 2026/05/12 | 1,358 | 1,361 | 1,300 | 1,318 | 182,300 |
| 2026/05/11 | 1,328 | 1,343 | 1,321 | 1,337 | 148,300 |
| 2026/05/08 | 1,310 | 1,317 | 1,281 | 1,314 | 173,700 |
| 2026/05/07 | 1,307 | 1,335 | 1,295 | 1,332 | 193,500 |
| 2026/05/01 | 1,270 | 1,277 | 1,248 | 1,277 | 131,500 |
| 2026/04/30 | 1,259 | 1,279 | 1,254 | 1,270 | 121,600 |
| 2026/04/28 | 1,255 | 1,274 | 1,254 | 1,274 | 180,700 |
| 2026/04/27 | 1,248 | 1,266 | 1,236 | 1,259 | 100,300 |
| 2026/04/24 | 1,249 | 1,258 | 1,245 | 1,252 | 101,900 |
| 2026/04/23 | 1,249 | 1,256 | 1,224 | 1,236 | 88,900 |
| 2026/04/22 | 1,263 | 1,267 | 1,242 | 1,249 | 70,000 |
| 2026/04/21 | 1,270 | 1,282 | 1,263 | 1,269 | 62,700 |
| 2026/04/20 | 1,250 | 1,288 | 1,245 | 1,269 | 132,300 |
| 2026/04/17 | 1,250 | 1,252 | 1,237 | 1,242 | 54,700 |
| 2026/04/16 | 1,250 | 1,261 | 1,246 | 1,246 | 87,200 |
| 2026/04/15 | 1,261 | 1,271 | 1,238 | 1,252 | 122,800 |
| 2026/04/14 | 1,251 | 1,264 | 1,245 | 1,247 | 92,200 |
| 2026/04/13 | 1,256 | 1,265 | 1,239 | 1,250 | 74,400 |
| 2026/04/10 | 1,246 | 1,257 | 1,244 | 1,256 | 110,700 |
| 2026/04/09 | 1,245 | 1,246 | 1,229 | 1,231 | 114,500 |
| 2026/04/08 | 1,240 | 1,251 | 1,224 | 1,246 | 153,100 |
| 2026/04/07 | 1,204 | 1,219 | 1,192 | 1,199 | 74,600 |
| 2026/04/06 | 1,180 | 1,208 | 1,180 | 1,199 | 80,200 |
| 2026/04/03 | 1,162 | 1,187 | 1,162 | 1,177 | 96,000 |
| 2026/03/27 | 1,200 | 1,203 | 1,182 | 1,189 | 120,000 |
| 2026/03/26 | 1,224 | 1,226 | 1,188 | 1,204 | 93,200 |
| 2026/03/25 | 1,218 | 1,225 | 1,207 | 1,221 | 116,200 |
| 2026/03/24 | 1,218 | 1,230 | 1,175 | 1,190 | 266,100 |
| 2026/03/23 | 1,190 | 1,195 | 1,128 | 1,128 | 277,200 |
| 2026/03/19 | 1,200 | 1,223 | 1,196 | 1,204 | 248,300 |
| 2026/03/18 | 1,246 | 1,274 | 1,246 | 1,274 | 173,800 |
| 2026/03/17 | 1,258 | 1,272 | 1,246 | 1,246 | 103,300 |
| 2026/03/16 | 1,244 | 1,249 | 1,232 | 1,241 | 85,600 |
| 2026/03/13 | 1,236 | 1,249 | 1,229 | 1,240 | 108,200 |
| 2026/03/12 | 1,266 | 1,276 | 1,242 | 1,251 | 131,000 |
| 2026/03/11 | 1,300 | 1,310 | 1,281 | 1,283 | 164,600 |
| 2026/03/10 | 1,279 | 1,306 | 1,267 | 1,286 | 191,700 |
| 2026/03/09 | 1,254 | 1,261 | 1,214 | 1,249 | 217,000 |
| 2026/03/06 | 1,305 | 1,317 | 1,278 | 1,311 | 138,500 |
| 2026/03/05 | 1,309 | 1,330 | 1,292 | 1,311 | 175,700 |
| 2026/03/04 | 1,291 | 1,312 | 1,237 | 1,254 | 229,000 |
| 2026/03/03 | 1,368 | 1,377 | 1,325 | 1,333 | 160,700 |
| 2026/03/02 | 1,350 | 1,382 | 1,338 | 1,367 | 221,700 |
| 2026/02/27 | 1,334 | 1,368 | 1,321 | 1,368 | 151,400 |
| 2026/02/26 | 1,366 | 1,370 | 1,332 | 1,344 | 249,900 |
| 2026/02/25 | 1,312 | 1,382 | 1,310 | 1,362 | 452,500 |
| 2026/02/24 | 1,266 | 1,315 | 1,266 | 1,312 | 217,900 |
| 2026/02/20 | 1,257 | 1,278 | 1,253 | 1,266 | 254,400 |
| 2026/02/19 | 1,282 | 1,349 | 1,265 | 1,268 | 737,200 |
| 2026/02/18 | 1,198 | 1,203 | 1,188 | 1,199 | 90,600 |
| 2026/02/17 | 1,181 | 1,190 | 1,169 | 1,190 | 93,400 |
| 2026/02/16 | 1,184 | 1,188 | 1,170 | 1,173 | 142,400 |
| 2026/02/13 | 1,204 | 1,204 | 1,178 | 1,181 | 141,100 |
| 2026/02/12 | 1,200 | 1,210 | 1,187 | 1,204 | 203,700 |
| 2026/02/10 | 1,170 | 1,185 | 1,169 | 1,172 | 143,600 |
| 2026/02/09 | 1,175 | 1,182 | 1,162 | 1,169 | 99,800 |
| 2026/02/06 | 1,165 | 1,165 | 1,153 | 1,160 | 69,500 |
| 2026/02/05 | 1,190 | 1,190 | 1,171 | 1,171 | 94,400 |
| 2026/02/04 | 1,169 | 1,185 | 1,168 | 1,177 | 113,700 |
| 2026/02/03 | 1,159 | 1,172 | 1,156 | 1,172 | 103,500 |
| 2026/02/02 | 1,175 | 1,185 | 1,145 | 1,151 | 125,200 |
| 2026/01/30 | 1,134 | 1,167 | 1,134 | 1,163 | 132,700 |
| 2026/01/29 | 1,140 | 1,144 | 1,118 | 1,134 | 138,400 |
| 2026/01/28 | 1,145 | 1,157 | 1,142 | 1,148 | 108,500 |
| 2026/01/27 | 1,148 | 1,160 | 1,143 | 1,151 | 73,300 |
| 2026/01/26 | 1,165 | 1,167 | 1,147 | 1,148 | 205,000 |
| 2026/01/23 | 1,197 | 1,202 | 1,187 | 1,192 | 160,000 |
| 2026/01/22 | 1,189 | 1,204 | 1,182 | 1,197 | 136,400 |
| 2026/01/21 | 1,180 | 1,186 | 1,173 | 1,179 | 116,100 |
| 2026/01/20 | 1,191 | 1,201 | 1,183 | 1,188 | 137,000 |
| 2026/01/19 | 1,188 | 1,193 | 1,175 | 1,185 | 162,100 |
| 2026/01/16 | 1,180 | 1,210 | 1,179 | 1,210 | 197,100 |
| 2026/01/15 | 1,156 | 1,179 | 1,155 | 1,179 | 167,700 |
| 2026/01/14 | 1,120 | 1,156 | 1,120 | 1,150 | 253,000 |
| 2026/01/13 | 1,095 | 1,115 | 1,085 | 1,113 | 194,100 |
| 2026/01/09 | 1,090 | 1,092 | 1,077 | 1,083 | 149,500 |
| 2026/01/08 | 1,091 | 1,095 | 1,079 | 1,083 | 117,700 |
| 2026/01/07 | 1,071 | 1,091 | 1,069 | 1,090 | 188,000 |
| 2026/01/06 | 1,071 | 1,077 | 1,064 | 1,066 | 165,700 |
| 2026/01/05 | 1,091 | 1,096 | 1,067 | 1,070 | 303,000 |
| 2025/12/30 | 1,106 | 1,106 | 1,087 | 1,089 | 121,500 |
| 2025/12/29 | 1,086 | 1,113 | 1,086 | 1,110 | 205,700 |
| 2025/12/26 | 1,069 | 1,075 | 1,066 | 1,071 | 346,100 |
| 2025/12/25 | 1,071 | 1,078 | 1,067 | 1,070 | 275,600 |
| 2025/12/24 | 1,085 | 1,095 | 1,070 | 1,080 | 380,900 |
| 2025/12/23 | 1,108 | 1,117 | 1,093 | 1,098 | 215,000 |
| 2025/12/22 | 1,100 | 1,111 | 1,093 | 1,108 | 296,100 |
| 2025/12/19 | 1,155 | 1,156 | 1,090 | 1,100 | 469,300 |
| 2025/12/18 | 1,150 | 1,157 | 1,145 | 1,153 | 121,900 |
| 2025/12/17 | 1,180 | 1,187 | 1,145 | 1,150 | 127,000 |
| 2025/12/16 | 1,189 | 1,193 | 1,180 | 1,184 | 97,100 |
| 2025/12/15 | 1,190 | 1,191 | 1,174 | 1,183 | 63,400 |
| 2025/12/12 | 1,187 | 1,201 | 1,183 | 1,190 | 101,300 |
| 2025/12/11 | 1,199 | 1,202 | 1,169 | 1,175 | 162,800 |
| 2025/12/10 | 1,175 | 1,189 | 1,175 | 1,184 | 96,900 |
| 2025/12/09 | 1,174 | 1,177 | 1,160 | 1,171 | 109,000 |
| 2025/12/08 | 1,184 | 1,190 | 1,173 | 1,179 | 75,600 |
| 2025/12/05 | 1,160 | 1,183 | 1,159 | 1,174 | 88,300 |
| 2025/12/04 | 1,150 | 1,171 | 1,148 | 1,168 | 73,900 |
| 2025/12/03 | 1,167 | 1,174 | 1,160 | 1,160 | 40,200 |
| 2025/12/02 | 1,178 | 1,181 | 1,165 | 1,167 | 80,700 |
| 2025/12/01 | 1,190 | 1,195 | 1,178 | 1,178 | 87,200 |
| 2025/11/28 | 1,172 | 1,183 | 1,172 | 1,180 | 76,700 |
| 2025/11/27 | 1,176 | 1,178 | 1,165 | 1,172 | 129,800 |
| 2025/11/26 | 1,182 | 1,182 | 1,172 | 1,178 | 126,600 |
| 2025/11/25 | 1,167 | 1,175 | 1,161 | 1,165 | 87,600 |
| 2025/11/21 | 1,157 | 1,166 | 1,153 | 1,164 | 91,600 |
| 2025/11/20 | 1,165 | 1,172 | 1,150 | 1,169 | 130,700 |
| 2025/11/19 | 1,140 | 1,164 | 1,134 | 1,136 | 207,800 |
| 2025/11/18 | 1,181 | 1,196 | 1,173 | 1,174 | 301,900 |
| 2025/11/17 | 1,194 | 1,202 | 1,181 | 1,185 | 142,300 |
| 2025/11/14 | 1,214 | 1,216 | 1,192 | 1,194 | 164,800 |
| 2025/11/13 | 1,230 | 1,232 | 1,218 | 1,221 | 51,000 |
| 2025/11/12 | 1,214 | 1,226 | 1,209 | 1,219 | 60,400 |
| 2025/11/11 | 1,220 | 1,220 | 1,205 | 1,215 | 57,000 |
| 2025/11/10 | 1,209 | 1,217 | 1,204 | 1,205 | 58,600 |
| 2025/11/07 | 1,204 | 1,210 | 1,198 | 1,208 | 62,300 |
| 2025/11/06 | 1,205 | 1,223 | 1,199 | 1,213 | 72,900 |
| 2025/11/05 | 1,230 | 1,231 | 1,186 | 1,202 | 137,600 |
| 2025/11/04 | 1,231 | 1,253 | 1,229 | 1,233 | 110,000 |
| 2025/10/31 | 1,221 | 1,230 | 1,210 | 1,230 | 91,900 |
| 2025/10/30 | 1,219 | 1,227 | 1,214 | 1,221 | 89,100 |
| 2025/10/29 | 1,234 | 1,235 | 1,208 | 1,208 | 88,800 |
| 2025/10/28 | 1,258 | 1,258 | 1,230 | 1,237 | 106,300 |
| 2025/10/27 | 1,255 | 1,271 | 1,249 | 1,271 | 101,000 |
| 2025/10/24 | 1,239 | 1,252 | 1,238 | 1,243 | 73,100 |
| 2025/10/23 | 1,223 | 1,243 | 1,213 | 1,239 | 109,000 |
| 2025/10/22 | 1,228 | 1,239 | 1,215 | 1,215 | 282,000 |
| 2025/10/21 | 1,228 | 1,235 | 1,222 | 1,228 | 97,300 |
| 2025/10/20 | 1,215 | 1,228 | 1,213 | 1,220 | 60,000 |
| 2025/10/17 | 1,204 | 1,211 | 1,201 | 1,209 | 58,600 |
| 2025/10/16 | 1,214 | 1,217 | 1,204 | 1,210 | 61,700 |
| 2025/10/15 | 1,198 | 1,212 | 1,196 | 1,209 | 75,500 |
| 2025/10/14 | 1,202 | 1,216 | 1,175 | 1,184 | 138,200 |
| 2025/10/10 | 1,249 | 1,249 | 1,208 | 1,212 | 170,400 |
| 2025/10/09 | 1,231 | 1,259 | 1,228 | 1,259 | 126,400 |
| 2025/10/08 | 1,222 | 1,228 | 1,213 | 1,218 | 64,700 |
| 2025/10/07 | 1,224 | 1,227 | 1,208 | 1,216 | 89,500 |
| 2025/10/06 | 1,213 | 1,224 | 1,205 | 1,219 | 191,300 |
| 2025/10/03 | 1,182 | 1,191 | 1,177 | 1,183 | 53,000 |
| 2025/10/02 | 1,176 | 1,189 | 1,166 | 1,181 | 81,900 |
| 2025/10/01 | 1,194 | 1,195 | 1,165 | 1,178 | 115,800 |
| 2025/09/30 | 1,191 | 1,206 | 1,185 | 1,200 | 131,200 |
| 2025/09/29 | 1,215 | 1,215 | 1,194 | 1,198 | 62,600 |
| 2025/09/26 | 1,219 | 1,224 | 1,212 | 1,218 | 101,000 |
| 2025/09/25 | 1,222 | 1,228 | 1,212 | 1,217 | 72,400 |
| 2025/09/24 | 1,241 | 1,251 | 1,219 | 1,222 | 110,900 |
| 2025/09/22 | 1,205 | 1,247 | 1,197 | 1,247 | 183,800 |
| 2025/09/19 | 1,268 | 1,280 | 1,161 | 1,198 | 554,900 |
| 2025/09/18 | 1,266 | 1,280 | 1,264 | 1,275 | 149,100 |
| 2025/09/17 | 1,265 | 1,274 | 1,251 | 1,263 | 94,700 |
| 2025/09/16 | 1,259 | 1,276 | 1,259 | 1,270 | 113,700 |
| 2025/09/12 | 1,249 | 1,257 | 1,245 | 1,251 | 104,900 |
| 2025/09/11 | 1,229 | 1,248 | 1,227 | 1,245 | 58,500 |
| 2025/09/10 | 1,235 | 1,235 | 1,222 | 1,229 | 40,000 |
| 2025/09/09 | 1,245 | 1,249 | 1,227 | 1,231 | 51,900 |
| 2025/09/08 | 1,232 | 1,241 | 1,230 | 1,240 | 56,400 |
| 2025/09/05 | 1,214 | 1,229 | 1,211 | 1,225 | 59,000 |
| 2025/09/04 | 1,201 | 1,216 | 1,193 | 1,208 | 64,800 |
| 2025/09/03 | 1,210 | 1,215 | 1,183 | 1,198 | 178,300 |
| 2025/09/02 | 1,214 | 1,223 | 1,212 | 1,212 | 49,300 |
| 2025/09/01 | 1,230 | 1,230 | 1,206 | 1,209 | 55,000 |
| 2025/08/29 | 1,220 | 1,237 | 1,220 | 1,231 | 58,500 |
| 2025/08/28 | 1,212 | 1,226 | 1,212 | 1,220 | 78,700 |
| 2025/08/27 | 1,210 | 1,234 | 1,204 | 1,218 | 92,900 |
| 2025/08/26 | 1,233 | 1,238 | 1,215 | 1,215 | 71,200 |
| 2025/08/25 | 1,220 | 1,235 | 1,217 | 1,233 | 74,600 |