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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 715 | 715 | 710 | 714 | 4,400 | 714 |
| 2024-11-20 | 718 | 718 | 712 | 713 | 4,200 | 713 |
| 2024-11-19 | 721 | 721 | 712 | 714 | 7,200 | 714 |
| 2024-11-18 | 720 | 722 | 719 | 721 | 4,500 | 721 |
| 2024-11-15 | 724 | 724 | 720 | 723 | 4,300 | 723 |
| 2024-11-14 | 724 | 725 | 720 | 722 | 7,000 | 722 |
| 2024-11-13 | 713 | 724 | 713 | 723 | 13,000 | 723 |
| 2024-11-12 | 713 | 714 | 710 | 710 | 9,700 | 710 |
| 2024-11-11 | 709 | 712 | 709 | 712 | 12,200 | 712 |
| 2024-11-08 | 704 | 707 | 704 | 706 | 6,100 | 706 |
| 2024-11-07 | 702 | 705 | 701 | 702 | 3,000 | 702 |
| 2024-11-06 | 704 | 706 | 701 | 703 | 6,600 | 703 |
| 2024-11-05 | 692 | 701 | 690 | 699 | 13,300 | 699 |
| 2024-11-01 | 686 | 689 | 684 | 689 | 7,100 | 689 |
| 2024-10-31 | 690 | 690 | 680 | 686 | 8,800 | 686 |
| 2024-10-30 | 696 | 697 | 672 | 672 | 77,700 | 672 |
| 2024-10-29 | 684 | 697 | 681 | 697 | 8,200 | 697 |
| 2024-10-28 | 668 | 675 | 660 | 675 | 9,800 | 675 |
| 2024-10-25 | 682 | 682 | 666 | 670 | 7,300 | 670 |
| 2024-10-24 | 692 | 692 | 679 | 682 | 10,500 | 682 |
| 2024-10-23 | 700 | 703 | 691 | 692 | 8,000 | 692 |
| 2024-10-22 | 712 | 712 | 701 | 701 | 8,300 | 701 |
| 2024-10-21 | 716 | 716 | 711 | 711 | 6,300 | 711 |
| 2024-10-18 | 704 | 711 | 704 | 709 | 11,800 | 709 |
| 2024-10-17 | 698 | 704 | 698 | 704 | 5,300 | 704 |
| 2024-10-16 | 696 | 701 | 695 | 696 | 4,200 | 696 |
| 2024-10-15 | 692 | 703 | 692 | 697 | 17,700 | 697 |
| 2024-10-11 | 700 | 700 | 692 | 694 | 7,800 | 694 |
| 2024-10-10 | 711 | 711 | 696 | 696 | 15,800 | 696 |
| 2024-10-09 | 711 | 712 | 702 | 711 | 10,000 | 711 |
| 2024-10-08 | 718 | 720 | 710 | 710 | 21,200 | 710 |
| 2024-10-07 | 715 | 717 | 708 | 717 | 12,300 | 717 |
| 2024-10-04 | 702 | 708 | 702 | 708 | 7,900 | 708 |
| 2024-10-03 | 703 | 705 | 701 | 701 | 5,100 | 701 |
| 2024-10-02 | 700 | 705 | 694 | 701 | 10,400 | 701 |
| 2024-10-01 | 706 | 706 | 699 | 700 | 7,700 | 700 |
| 2024-09-30 | 705 | 707 | 700 | 701 | 13,600 | 701 |
| 2024-09-27 | 709 | 713 | 707 | 708 | 16,600 | 708 |
| 2024-09-26 | 695 | 708 | 695 | 708 | 18,700 | 708 |
| 2024-09-25 | 686 | 697 | 683 | 695 | 19,000 | 695 |
| 2024-09-24 | 670 | 684 | 670 | 684 | 23,900 | 684 |
| 2024-09-20 | 648 | 670 | 648 | 670 | 16,100 | 670 |
| 2024-09-19 | 640 | 649 | 638 | 647 | 14,300 | 647 |
| 2024-09-18 | 625 | 640 | 625 | 639 | 14,800 | 639 |
| 2024-09-17 | 610 | 629 | 610 | 625 | 17,100 | 625 |
| 2024-09-13 | 617 | 617 | 603 | 609 | 18,200 | 609 |
| 2024-09-12 | 625 | 630 | 620 | 622 | 7,400 | 622 |
| 2024-09-11 | 628 | 635 | 620 | 625 | 9,500 | 625 |
| 2024-09-10 | 630 | 637 | 625 | 636 | 10,500 | 636 |
| 2024-09-09 | 629 | 629 | 614 | 620 | 21,600 | 620 |
| 2024-09-06 | 648 | 653 | 635 | 635 | 10,200 | 635 |
| 2024-09-05 | 666 | 666 | 648 | 648 | 7,700 | 648 |
| 2024-09-04 | 667 | 668 | 650 | 650 | 22,600 | 650 |
| 2024-09-03 | 675 | 682 | 670 | 670 | 13,700 | 670 |
| 2024-09-02 | 656 | 678 | 656 | 676 | 24,800 | 676 |
| 2024-08-30 | 647 | 658 | 641 | 655 | 11,800 | 655 |
| 2024-08-29 | 623 | 640 | 623 | 635 | 15,000 | 635 |
| 2024-08-28 | 624 | 624 | 620 | 624 | 4,700 | 624 |
| 2024-08-27 | 622 | 626 | 621 | 622 | 7,500 | 622 |
| 2024-08-26 | 618 | 622 | 618 | 618 | 7,900 | 618 |
| 2024-08-23 | 619 | 621 | 618 | 618 | 10,400 | 618 |
| 2024-08-22 | 624 | 629 | 620 | 620 | 9,300 | 620 |
| 2024-08-21 | 618 | 622 | 618 | 622 | 4,200 | 622 |
| 2024-08-20 | 616 | 618 | 616 | 617 | 5,800 | 617 |
| 2024-08-19 | 626 | 627 | 613 | 613 | 12,900 | 613 |
| 2024-08-16 | 624 | 624 | 613 | 616 | 19,800 | 616 |
| 2024-08-15 | 599 | 618 | 599 | 618 | 19,600 | 618 |
| 2024-08-14 | 584 | 599 | 584 | 599 | 21,100 | 599 |
| 2024-08-13 | 580 | 588 | 574 | 584 | 31,500 | 584 |
| 2024-08-09 | 585 | 585 | 561 | 563 | 32,000 | 563 |
| 2024-08-08 | 573 | 589 | 573 | 582 | 24,600 | 582 |
| 2024-08-07 | 548 | 574 | 546 | 570 | 46,100 | 570 |
| 2024-08-06 | 540 | 570 | 532 | 549 | 123,600 | 549 |
| 2024-08-05 | 611 | 611 | 560 | 560 | 75,900 | 560 |
| 2024-08-02 | 693 | 694 | 660 | 660 | 39,400 | 660 |
| 2024-08-01 | 706 | 706 | 696 | 697 | 21,000 | 697 |
| 2024-07-31 | 695 | 707 | 694 | 706 | 22,300 | 706 |
| 2024-07-30 | 721 | 725 | 695 | 695 | 73,300 | 695 |
| 2024-07-29 | 729 | 730 | 725 | 728 | 13,200 | 728 |
| 2024-07-26 | 731 | 731 | 727 | 727 | 6,200 | 727 |
| 2024-07-25 | 728 | 731 | 726 | 726 | 4,900 | 726 |
| 2024-07-24 | 732 | 732 | 728 | 730 | 6,800 | 730 |
| 2024-07-23 | 731 | 733 | 725 | 732 | 10,100 | 732 |
| 2024-07-22 | 730 | 730 | 727 | 727 | 8,800 | 727 |
| 2024-07-19 | 732 | 733 | 731 | 731 | 8,900 | 731 |
| 2024-07-18 | 728 | 733 | 728 | 730 | 9,600 | 730 |
| 2024-07-17 | 733 | 735 | 728 | 729 | 22,200 | 729 |
| 2024-07-16 | 730 | 733 | 730 | 732 | 13,300 | 732 |
| 2024-07-12 | 726 | 730 | 726 | 730 | 16,000 | 730 |
| 2024-07-11 | 723 | 729 | 723 | 724 | 20,800 | 724 |
| 2024-07-10 | 726 | 728 | 724 | 724 | 18,500 | 724 |
| 2024-07-09 | 728 | 730 | 726 | 726 | 9,400 | 726 |
| 2024-07-08 | 730 | 731 | 728 | 728 | 9,900 | 728 |
| 2024-07-05 | 732 | 735 | 730 | 730 | 17,900 | 730 |
| 2024-07-04 | 731 | 734 | 730 | 732 | 12,500 | 732 |
| 2024-07-03 | 733 | 736 | 731 | 733 | 8,500 | 733 |
| 2024-07-02 | 735 | 737 | 733 | 737 | 9,600 | 737 |
| 2024-07-01 | 733 | 736 | 732 | 734 | 10,600 | 734 |
| 2024-06-28 | 734 | 734 | 729 | 733 | 11,500 | 733 |
| 2024-06-27 | 732 | 734 | 730 | 733 | 13,300 | 733 |
| 2024-06-26 | 730 | 732 | 729 | 732 | 11,700 | 732 |
| 2024-06-25 | 725 | 730 | 725 | 727 | 10,600 | 727 |
| 2024-06-24 | 725 | 728 | 724 | 724 | 9,000 | 724 |
| 2024-06-21 | 727 | 730 | 725 | 725 | 6,800 | 725 |
| 2024-06-20 | 733 | 735 | 724 | 724 | 19,400 | 724 |
| 2024-06-19 | 726 | 735 | 726 | 733 | 17,100 | 733 |
| 2024-06-18 | 727 | 729 | 722 | 724 | 10,800 | 724 |
| 2024-06-17 | 740 | 743 | 720 | 720 | 25,000 | 720 |
| 2024-06-14 | 744 | 746 | 741 | 741 | 17,100 | 741 |
| 2024-06-13 | 760 | 760 | 744 | 744 | 18,500 | 744 |
| 2024-06-12 | 769 | 769 | 756 | 756 | 18,600 | 756 |
| 2024-06-11 | 776 | 777 | 763 | 763 | 32,000 | 763 |
| 2024-06-10 | 780 | 786 | 778 | 786 | 27,000 | 786 |
| 2024-06-07 | 777 | 780 | 776 | 780 | 6,200 | 780 |
| 2024-06-06 | 780 | 781 | 777 | 777 | 6,600 | 777 |
| 2024-06-05 | 777 | 786 | 776 | 780 | 14,400 | 780 |
| 2024-06-04 | 783 | 784 | 776 | 783 | 10,500 | 783 |
| 2024-06-03 | 789 | 789 | 777 | 782 | 14,200 | 782 |
| 2024-05-31 | 771 | 775 | 770 | 775 | 8,200 | 775 |
| 2024-05-30 | 773 | 774 | 768 | 774 | 6,700 | 774 |
| 2024-05-29 | 774 | 779 | 770 | 770 | 9,800 | 770 |
| 2024-05-28 | 779 | 779 | 773 | 779 | 4,900 | 779 |
| 2024-05-27 | 775 | 777 | 771 | 777 | 14,800 | 777 |
| 2024-05-24 | 770 | 772 | 767 | 771 | 7,800 | 771 |
| 2024-05-23 | 778 | 778 | 768 | 768 | 10,100 | 768 |
| 2024-05-22 | 775 | 781 | 771 | 775 | 11,300 | 775 |
| 2024-05-21 | 778 | 784 | 775 | 775 | 13,300 | 775 |
| 2024-05-20 | 770 | 780 | 770 | 777 | 16,400 | 777 |
| 2024-05-17 | 767 | 771 | 765 | 770 | 8,800 | 770 |
| 2024-05-16 | 779 | 779 | 765 | 767 | 15,600 | 767 |
| 2024-05-15 | 779 | 779 | 776 | 776 | 4,000 | 776 |
| 2024-05-14 | 782 | 782 | 774 | 779 | 15,000 | 779 |
| 2024-05-13 | 781 | 783 | 776 | 783 | 8,200 | 783 |
| 2024-05-10 | 788 | 788 | 775 | 780 | 27,800 | 780 |
| 2024-05-09 | 785 | 785 | 779 | 784 | 20,300 | 784 |
| 2024-05-08 | 789 | 800 | 784 | 784 | 22,100 | 784 |
| 2024-05-07 | 786 | 790 | 780 | 790 | 24,400 | 790 |
| 2024-05-02 | 782 | 785 | 780 | 782 | 12,100 | 782 |
| 2024-05-01 | 779 | 783 | 777 | 778 | 14,300 | 778 |
| 2024-04-30 | 775 | 780 | 774 | 777 | 16,100 | 777 |
| 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
