3246 (株)コーセーアールイー の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 777 | 783 | 770 | 770 | 52,800 | 770 |
| 2024-04-25 | 781 | 785 | 776 | 776 | 13,400 | 776 |
| 2024-04-24 | 774 | 785 | 774 | 781 | 15,400 | 781 |
| 2024-04-23 | 778 | 784 | 774 | 774 | 26,700 | 774 |
| 2024-04-22 | 769 | 780 | 769 | 776 | 22,800 | 776 |
| 2024-04-19 | 775 | 775 | 752 | 759 | 26,100 | 759 |
| 2024-04-18 | 756 | 774 | 755 | 771 | 21,100 | 771 |
| 2024-04-17 | 771 | 772 | 760 | 761 | 28,600 | 761 |
| 2024-04-16 | 780 | 781 | 771 | 771 | 24,200 | 771 |
| 2024-04-15 | 783 | 783 | 777 | 781 | 26,500 | 781 |
| 2024-04-12 | 783 | 790 | 779 | 784 | 44,700 | 784 |
| 2024-04-11 | 790 | 790 | 780 | 783 | 27,300 | 783 |
| 2024-04-10 | 805 | 805 | 792 | 792 | 56,800 | 792 |
| 2024-04-09 | 806 | 807 | 799 | 805 | 23,600 | 805 |
| 2024-04-08 | 802 | 808 | 798 | 805 | 24,000 | 805 |
| 2024-04-05 | 798 | 802 | 790 | 796 | 27,600 | 796 |
| 2024-04-04 | 807 | 807 | 800 | 805 | 33,900 | 805 |
| 2024-04-03 | 797 | 808 | 795 | 801 | 20,600 | 801 |
| 2024-04-02 | 809 | 809 | 795 | 796 | 34,400 | 796 |
| 2024-04-01 | 820 | 820 | 805 | 811 | 43,600 | 811 |
| 2024-03-29 | 813 | 823 | 811 | 818 | 35,000 | 818 |
| 2024-03-28 | 803 | 815 | 802 | 813 | 38,700 | 813 |
| 2024-03-27 | 787 | 804 | 787 | 803 | 49,200 | 803 |
| 2024-03-26 | 792 | 795 | 786 | 793 | 31,100 | 793 |
| 2024-03-25 | 797 | 807 | 791 | 791 | 58,000 | 791 |
| 2024-03-22 | 798 | 802 | 787 | 798 | 64,800 | 798 |
| 2024-03-21 | 790 | 803 | 790 | 798 | 53,100 | 798 |
| 2024-03-19 | 775 | 790 | 775 | 781 | 55,300 | 781 |
| 2024-03-18 | 796 | 807 | 771 | 774 | 163,400 | 774 |
| 2024-03-15 | 800 | 817 | 790 | 796 | 255,100 | 796 |
| 2024-03-14 | 866 | 874 | 863 | 871 | 83,200 | 871 |
| 2024-03-13 | 870 | 877 | 857 | 865 | 53,300 | 865 |
| 2024-03-12 | 864 | 875 | 851 | 870 | 45,000 | 870 |
| 2024-03-11 | 882 | 885 | 856 | 866 | 50,700 | 866 |
| 2024-03-08 | 877 | 891 | 877 | 885 | 45,000 | 885 |
| 2024-03-07 | 888 | 894 | 881 | 884 | 32,000 | 884 |
| 2024-03-06 | 876 | 893 | 875 | 889 | 41,500 | 889 |
| 2024-03-05 | 876 | 880 | 864 | 876 | 49,700 | 876 |
| 2024-03-04 | 883 | 892 | 877 | 878 | 57,700 | 878 |
| 2024-03-01 | 896 | 898 | 882 | 883 | 51,900 | 883 |
| 2024-02-29 | 898 | 899 | 891 | 895 | 32,400 | 895 |
| 2024-02-28 | 898 | 906 | 894 | 894 | 46,200 | 894 |
| 2024-02-27 | 881 | 899 | 881 | 899 | 37,100 | 899 |
| 2024-02-26 | 895 | 899 | 881 | 881 | 62,600 | 881 |
| 2024-02-22 | 900 | 903 | 888 | 893 | 39,800 | 893 |
| 2024-02-21 | 896 | 902 | 894 | 902 | 40,200 | 902 |
| 2024-02-20 | 909 | 915 | 894 | 894 | 46,400 | 894 |
| 2024-02-19 | 878 | 903 | 878 | 901 | 45,400 | 901 |
| 2024-02-16 | 869 | 884 | 863 | 878 | 41,100 | 878 |
| 2024-02-15 | 881 | 886 | 867 | 868 | 51,200 | 868 |
| 2024-02-14 | 889 | 894 | 879 | 880 | 67,600 | 880 |
| 2024-02-13 | 901 | 909 | 891 | 900 | 69,300 | 900 |
| 2024-02-09 | 900 | 910 | 886 | 888 | 71,100 | 888 |
| 2024-02-08 | 912 | 917 | 891 | 908 | 102,900 | 908 |
| 2024-02-07 | 936 | 937 | 913 | 913 | 125,700 | 913 |
| 2024-02-06 | 938 | 947 | 936 | 940 | 48,000 | 940 |
| 2024-02-05 | 965 | 965 | 939 | 939 | 108,800 | 939 |
| 2024-02-02 | 963 | 971 | 955 | 957 | 90,100 | 957 |
| 2024-02-01 | 992 | 992 | 947 | 952 | 194,300 | 952 |
| 2024-01-31 | 1,016 | 1,028 | 994 | 998 | 152,400 | 998 |
| 2024-01-30 | 1,036 | 1,049 | 1,024 | 1,025 | 361,000 | 1,025 |
| 2024-01-29 | 1,130 | 1,152 | 1,128 | 1,151 | 237,300 | 1,151 |
| 2024-01-26 | 1,120 | 1,134 | 1,116 | 1,126 | 166,900 | 1,126 |
| 2024-01-25 | 1,113 | 1,126 | 1,110 | 1,120 | 86,900 | 1,120 |
| 2024-01-24 | 1,107 | 1,126 | 1,106 | 1,121 | 114,900 | 1,121 |
| 2024-01-23 | 1,121 | 1,129 | 1,105 | 1,128 | 158,700 | 1,128 |
| 2024-01-22 | 1,108 | 1,125 | 1,099 | 1,125 | 165,300 | 1,125 |
| 2024-01-19 | 1,106 | 1,106 | 1,097 | 1,101 | 77,000 | 1,101 |
| 2024-01-18 | 1,087 | 1,101 | 1,086 | 1,101 | 64,700 | 1,101 |
| 2024-01-17 | 1,092 | 1,105 | 1,083 | 1,087 | 102,900 | 1,087 |
| 2024-01-16 | 1,096 | 1,096 | 1,080 | 1,088 | 110,000 | 1,088 |
| 2024-01-15 | 1,089 | 1,101 | 1,088 | 1,091 | 106,800 | 1,091 |
| 2024-01-12 | 1,107 | 1,114 | 1,084 | 1,088 | 119,900 | 1,088 |
| 2024-01-11 | 1,116 | 1,120 | 1,101 | 1,101 | 138,100 | 1,101 |
| 2024-01-10 | 1,125 | 1,130 | 1,110 | 1,110 | 121,700 | 1,110 |
| 2024-01-09 | 1,108 | 1,142 | 1,108 | 1,124 | 159,800 | 1,124 |
| 2024-01-05 | 1,088 | 1,110 | 1,080 | 1,096 | 113,600 | 1,096 |
| 2024-01-04 | 1,057 | 1,083 | 1,051 | 1,083 | 190,600 | 1,083 |
分割・併合履歴 ： [2017-01-27]1株→2株 [2011-07-27]1株→200株
