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
2026/03/27 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