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 |
|---|---|---|---|---|---|
| 2025/06/13 | 1,114 | 1,117 | 1,090 | 1,099 | 86,500 |
| 2025/06/12 | 1,105 | 1,110 | 1,098 | 1,108 | 93,400 |
| 2025/06/11 | 1,092 | 1,103 | 1,088 | 1,100 | 45,800 |
| 2025/06/10 | 1,091 | 1,102 | 1,091 | 1,096 | 62,100 |
| 2025/06/09 | 1,095 | 1,100 | 1,084 | 1,086 | 36,600 |
| 2025/06/06 | 1,087 | 1,094 | 1,087 | 1,093 | 39,400 |
| 2025/06/05 | 1,078 | 1,094 | 1,078 | 1,087 | 63,700 |
| 2025/06/04 | 1,088 | 1,096 | 1,084 | 1,084 | 43,700 |
| 2025/06/03 | 1,091 | 1,093 | 1,082 | 1,082 | 59,500 |
| 2025/06/02 | 1,092 | 1,099 | 1,087 | 1,093 | 68,500 |
| 2025/05/30 | 1,091 | 1,104 | 1,088 | 1,102 | 93,100 |
| 2025/05/29 | 1,091 | 1,101 | 1,090 | 1,098 | 106,700 |
| 2025/05/28 | 1,099 | 1,103 | 1,088 | 1,093 | 121,800 |
| 2025/05/27 | 1,075 | 1,092 | 1,075 | 1,089 | 86,400 |
| 2025/05/26 | 1,074 | 1,084 | 1,068 | 1,073 | 63,900 |
| 2025/05/23 | 1,064 | 1,078 | 1,063 | 1,068 | 51,500 |
| 2025/05/22 | 1,060 | 1,073 | 1,054 | 1,064 | 63,900 |
| 2025/05/21 | 1,080 | 1,085 | 1,063 | 1,069 | 102,200 |
| 2025/05/20 | 1,088 | 1,092 | 1,070 | 1,072 | 100,200 |
| 2025/05/19 | 1,053 | 1,087 | 1,051 | 1,086 | 329,700 |
| 2025/05/16 | 1,085 | 1,105 | 1,084 | 1,089 | 545,700 |
| 2025/05/15 | 1,080 | 1,094 | 1,080 | 1,090 | 119,600 |
| 2025/05/14 | 1,090 | 1,097 | 1,085 | 1,090 | 74,800 |
| 2025/05/13 | 1,110 | 1,119 | 1,092 | 1,092 | 121,400 |
| 2025/05/12 | 1,084 | 1,105 | 1,083 | 1,102 | 89,100 |
| 2025/05/09 | 1,071 | 1,083 | 1,069 | 1,082 | 90,600 |
| 2025/05/08 | 1,075 | 1,075 | 1,065 | 1,068 | 77,400 |
| 2025/05/07 | 1,086 | 1,089 | 1,070 | 1,075 | 127,500 |
| 2025/05/02 | 1,085 | 1,091 | 1,079 | 1,086 | 109,300 |
| 2025/05/01 | 1,072 | 1,091 | 1,070 | 1,087 | 120,700 |
| 2025/04/30 | 1,080 | 1,080 | 1,069 | 1,075 | 74,100 |
| 2025/04/28 | 1,086 | 1,086 | 1,074 | 1,079 | 66,000 |
| 2025/04/25 | 1,072 | 1,080 | 1,067 | 1,073 | 66,500 |
| 2025/04/24 | 1,070 | 1,080 | 1,066 | 1,069 | 101,700 |
| 2025/04/23 | 1,048 | 1,053 | 1,043 | 1,049 | 63,200 |
| 2025/04/22 | 1,033 | 1,041 | 1,033 | 1,035 | 38,300 |
| 2025/04/21 | 1,040 | 1,044 | 1,031 | 1,039 | 47,500 |
| 2025/04/18 | 1,029 | 1,047 | 1,026 | 1,044 | 55,900 |
| 2025/04/17 | 1,025 | 1,032 | 1,020 | 1,029 | 58,300 |
| 2025/04/16 | 1,042 | 1,045 | 1,021 | 1,026 | 65,400 |
| 2025/04/15 | 1,052 | 1,052 | 1,037 | 1,039 | 64,500 |
| 2025/04/14 | 1,020 | 1,058 | 1,019 | 1,052 | 166,500 |
| 2025/04/11 | 986 | 1,009 | 972 | 1,008 | 138,700 |
| 2025/04/10 | 1,031 | 1,031 | 1,004 | 1,010 | 122,500 |
| 2025/04/09 | 943 | 977 | 937 | 971 | 296,600 |
| 2025/04/08 | 958 | 966 | 947 | 958 | 144,800 |
| 2025/04/07 | 950 | 959 | 916 | 923 | 240,900 |
| 2025/04/04 | 1,011 | 1,029 | 983 | 999 | 280,900 |
| 2025/04/03 | 1,020 | 1,040 | 1,016 | 1,034 | 135,400 |
| 2025/04/02 | 1,066 | 1,067 | 1,047 | 1,050 | 73,200 |
| 2025/04/01 | 1,056 | 1,065 | 1,050 | 1,057 | 114,800 |
| 2025/03/31 | 1,072 | 1,072 | 1,053 | 1,055 | 121,600 |
| 2025/03/28 | 1,090 | 1,094 | 1,078 | 1,085 | 114,300 |
| 2025/03/27 | 1,082 | 1,096 | 1,081 | 1,096 | 82,700 |
| 2025/03/26 | 1,081 | 1,092 | 1,080 | 1,087 | 77,500 |
| 2025/03/25 | 1,083 | 1,091 | 1,074 | 1,078 | 76,500 |
| 2025/03/24 | 1,100 | 1,104 | 1,072 | 1,075 | 149,900 |
| 2025/03/21 | 1,088 | 1,127 | 1,067 | 1,087 | 283,900 |
| 2025/03/19 | 1,077 | 1,088 | 1,072 | 1,080 | 83,400 |
| 2025/03/18 | 1,083 | 1,083 | 1,070 | 1,077 | 58,700 |
| 2025/03/17 | 1,048 | 1,074 | 1,048 | 1,074 | 72,700 |
| 2025/03/14 | 1,034 | 1,042 | 1,032 | 1,042 | 63,000 |
| 2025/03/13 | 1,037 | 1,047 | 1,033 | 1,034 | 37,700 |
| 2025/03/12 | 1,027 | 1,038 | 1,027 | 1,037 | 48,000 |
| 2025/03/11 | 1,030 | 1,039 | 1,021 | 1,037 | 89,800 |
| 2025/03/10 | 1,043 | 1,048 | 1,038 | 1,038 | 32,900 |
| 2025/03/07 | 1,041 | 1,045 | 1,026 | 1,040 | 55,200 |
| 2025/03/06 | 1,050 | 1,054 | 1,040 | 1,041 | 52,400 |
| 2025/03/05 | 1,038 | 1,054 | 1,037 | 1,048 | 101,600 |
| 2025/03/04 | 1,035 | 1,035 | 1,019 | 1,035 | 72,800 |
| 2025/03/03 | 1,035 | 1,035 | 1,025 | 1,035 | 50,700 |
| 2025/02/28 | 1,026 | 1,026 | 1,012 | 1,023 | 108,800 |
| 2025/02/27 | 1,019 | 1,033 | 1,015 | 1,033 | 60,000 |
| 2025/02/26 | 1,020 | 1,029 | 1,009 | 1,014 | 68,600 |
| 2025/02/25 | 1,015 | 1,027 | 1,008 | 1,021 | 108,800 |
| 2025/02/21 | 1,018 | 1,018 | 1,006 | 1,017 | 88,300 |
| 2025/02/20 | 1,027 | 1,027 | 1,013 | 1,018 | 81,400 |
| 2025/02/19 | 1,028 | 1,034 | 1,023 | 1,032 | 52,100 |
| 2025/02/18 | 1,025 | 1,031 | 1,022 | 1,027 | 28,900 |
| 2025/02/17 | 1,025 | 1,027 | 1,020 | 1,025 | 50,700 |
| 2025/02/14 | 1,030 | 1,030 | 1,016 | 1,020 | 91,200 |
| 2025/02/13 | 1,025 | 1,031 | 1,012 | 1,031 | 51,000 |
| 2025/02/12 | 1,030 | 1,030 | 1,012 | 1,018 | 56,800 |
| 2025/02/10 | 1,021 | 1,025 | 1,012 | 1,024 | 61,600 |
| 2025/02/07 | 1,017 | 1,027 | 1,012 | 1,023 | 70,800 |
| 2025/02/06 | 992 | 1,016 | 988 | 1,016 | 99,600 |
| 2025/02/05 | 997 | 998 | 986 | 996 | 178,400 |
| 2025/02/04 | 988 | 998 | 980 | 989 | 249,200 |
| 2025/02/03 | 1,017 | 1,018 | 976 | 978 | 379,900 |
| 2025/01/31 | 1,025 | 1,026 | 1,017 | 1,024 | 123,700 |
| 2025/01/30 | 1,034 | 1,034 | 1,022 | 1,022 | 379,100 |
| 2025/01/29 | 1,052 | 1,057 | 1,039 | 1,039 | 109,100 |
| 2025/01/28 | 1,050 | 1,055 | 1,039 | 1,044 | 185,100 |
| 2025/01/27 | 1,068 | 1,074 | 1,058 | 1,063 | 199,100 |
| 2025/01/24 | 1,064 | 1,087 | 1,059 | 1,073 | 195,500 |
| 2025/01/23 | 1,063 | 1,071 | 1,060 | 1,064 | 159,000 |
| 2025/01/22 | 1,055 | 1,061 | 1,049 | 1,059 | 165,100 |
| 2025/01/21 | 1,024 | 1,051 | 1,017 | 1,048 | 343,900 |
| 2025/01/20 | 1,033 | 1,058 | 1,033 | 1,057 | 142,700 |
| 2025/01/17 | 1,020 | 1,027 | 1,017 | 1,026 | 116,400 |
| 2025/01/16 | 1,035 | 1,038 | 1,017 | 1,017 | 138,100 |
| 2025/01/15 | 1,050 | 1,056 | 1,026 | 1,034 | 120,800 |
| 2025/01/14 | 1,058 | 1,063 | 1,028 | 1,035 | 185,000 |
| 2025/01/10 | 1,044 | 1,063 | 1,042 | 1,062 | 140,700 |
| 2025/01/09 | 1,054 | 1,056 | 1,043 | 1,050 | 98,400 |
| 2025/01/08 | 1,060 | 1,067 | 1,050 | 1,054 | 109,200 |
| 2025/01/07 | 1,069 | 1,069 | 1,051 | 1,064 | 122,100 |
| 2025/01/06 | 1,069 | 1,074 | 1,063 | 1,063 | 137,700 |