日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ