3246 (株)コーセーアールイー の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 648 | 651 | 646 | 648 | 5,900 | 648 |
| 2025-05-12 | 652 | 653 | 646 | 647 | 12,500 | 647 |
| 2025-05-09 | 651 | 654 | 645 | 649 | 8,600 | 649 |
| 2025-05-08 | 652 | 655 | 650 | 650 | 4,600 | 650 |
| 2025-05-07 | 641 | 652 | 641 | 652 | 11,800 | 652 |
| 2025-05-02 | 647 | 647 | 644 | 644 | 2,000 | 644 |
| 2025-05-01 | 647 | 647 | 642 | 643 | 2,300 | 643 |
| 2025-04-30 | 648 | 652 | 642 | 642 | 5,600 | 642 |
| 2025-04-28 | 650 | 650 | 643 | 649 | 2,900 | 649 |
| 2025-04-25 | 651 | 651 | 645 | 645 | 2,800 | 645 |
| 2025-04-24 | 650 | 650 | 646 | 646 | 1,600 | 646 |
| 2025-04-23 | 652 | 652 | 645 | 649 | 3,200 | 649 |
| 2025-04-22 | 640 | 652 | 640 | 652 | 8,400 | 652 |
| 2025-04-21 | 635 | 652 | 627 | 647 | 16,000 | 647 |
| 2025-04-18 | 635 | 639 | 635 | 638 | 4,200 | 638 |
| 2025-04-17 | 631 | 637 | 631 | 637 | 5,500 | 637 |
| 2025-04-16 | 642 | 642 | 634 | 636 | 4,600 | 636 |
| 2025-04-15 | 645 | 650 | 633 | 635 | 11,400 | 635 |
| 2025-04-14 | 636 | 659 | 632 | 655 | 15,700 | 655 |
| 2025-04-11 | 614 | 662 | 604 | 640 | 60,200 | 640 |
| 2025-04-10 | 611 | 622 | 611 | 614 | 13,100 | 614 |
| 2025-04-09 | 616 | 616 | 590 | 598 | 13,700 | 598 |
| 2025-04-08 | 599 | 614 | 591 | 608 | 16,200 | 608 |
| 2025-04-07 | 616 | 616 | 575 | 583 | 54,200 | 583 |
| 2025-04-04 | 622 | 628 | 596 | 618 | 26,800 | 618 |
| 2025-04-03 | 624 | 629 | 619 | 622 | 13,600 | 622 |
| 2025-04-02 | 645 | 646 | 626 | 626 | 19,400 | 626 |
| 2025-04-01 | 654 | 654 | 644 | 644 | 7,300 | 644 |
| 2025-03-31 | 660 | 660 | 647 | 647 | 11,200 | 647 |
| 2025-03-28 | 661 | 661 | 656 | 659 | 5,100 | 659 |
| 2025-03-27 | 655 | 661 | 655 | 660 | 14,500 | 660 |
| 2025-03-26 | 646 | 657 | 645 | 655 | 16,400 | 655 |
| 2025-03-25 | 645 | 650 | 644 | 646 | 9,800 | 646 |
| 2025-03-24 | 645 | 649 | 645 | 645 | 7,000 | 645 |
| 2025-03-21 | 650 | 650 | 644 | 645 | 9,900 | 645 |
| 2025-03-19 | 649 | 654 | 646 | 648 | 12,400 | 648 |
| 2025-03-18 | 645 | 650 | 645 | 649 | 6,700 | 649 |
| 2025-03-17 | 645 | 652 | 643 | 643 | 18,800 | 643 |
| 2025-03-14 | 634 | 645 | 632 | 642 | 48,400 | 642 |
| 2025-03-13 | 657 | 660 | 642 | 654 | 34,900 | 654 |
| 2025-03-12 | 648 | 652 | 645 | 652 | 7,400 | 652 |
| 2025-03-11 | 647 | 648 | 636 | 648 | 13,400 | 648 |
| 2025-03-10 | 635 | 651 | 635 | 646 | 20,400 | 646 |
| 2025-03-07 | 633 | 635 | 629 | 634 | 11,600 | 634 |
| 2025-03-06 | 632 | 636 | 630 | 634 | 6,400 | 634 |
| 2025-03-05 | 634 | 634 | 629 | 632 | 11,200 | 632 |
| 2025-03-04 | 633 | 640 | 633 | 634 | 15,900 | 634 |
| 2025-03-03 | 629 | 636 | 629 | 635 | 10,200 | 635 |
| 2025-02-28 | 629 | 633 | 627 | 627 | 23,600 | 627 |
| 2025-02-27 | 630 | 635 | 628 | 631 | 6,400 | 631 |
| 2025-02-26 | 628 | 632 | 627 | 627 | 9,800 | 627 |
| 2025-02-25 | 635 | 635 | 626 | 628 | 10,500 | 628 |
| 2025-02-21 | 638 | 638 | 628 | 628 | 17,500 | 628 |
| 2025-02-20 | 635 | 637 | 630 | 635 | 9,700 | 635 |
| 2025-02-19 | 633 | 635 | 628 | 635 | 7,100 | 635 |
| 2025-02-18 | 622 | 634 | 622 | 628 | 15,900 | 628 |
| 2025-02-17 | 639 | 640 | 620 | 622 | 33,900 | 622 |
| 2025-02-14 | 652 | 652 | 640 | 640 | 18,200 | 640 |
| 2025-02-13 | 646 | 651 | 645 | 649 | 9,600 | 649 |
| 2025-02-12 | 650 | 650 | 645 | 645 | 16,700 | 645 |
| 2025-02-10 | 654 | 657 | 651 | 651 | 13,300 | 651 |
| 2025-02-07 | 649 | 654 | 648 | 652 | 20,400 | 652 |
| 2025-02-06 | 642 | 651 | 642 | 649 | 17,100 | 649 |
| 2025-02-05 | 649 | 649 | 642 | 643 | 22,900 | 643 |
| 2025-02-04 | 648 | 657 | 643 | 647 | 28,900 | 647 |
| 2025-02-03 | 655 | 655 | 633 | 642 | 84,400 | 642 |
| 2025-01-31 | 675 | 676 | 652 | 655 | 86,600 | 655 |
| 2025-01-30 | 701 | 704 | 677 | 677 | 235,200 | 677 |
| 2025-01-29 | 753 | 761 | 753 | 758 | 94,300 | 758 |
| 2025-01-28 | 755 | 759 | 751 | 755 | 68,500 | 755 |
| 2025-01-27 | 756 | 758 | 750 | 755 | 55,800 | 755 |
| 2025-01-24 | 756 | 769 | 756 | 758 | 37,400 | 758 |
| 2025-01-23 | 760 | 762 | 756 | 756 | 19,300 | 756 |
| 2025-01-22 | 754 | 764 | 753 | 760 | 27,000 | 760 |
| 2025-01-21 | 744 | 753 | 740 | 753 | 16,400 | 753 |
| 2025-01-20 | 721 | 740 | 721 | 738 | 24,300 | 738 |
| 2025-01-17 | 720 | 725 | 718 | 720 | 26,400 | 720 |
| 2025-01-16 | 749 | 749 | 722 | 725 | 67,300 | 725 |
| 2025-01-15 | 752 | 763 | 741 | 741 | 42,500 | 741 |
| 2025-01-14 | 755 | 760 | 750 | 754 | 34,900 | 754 |
| 2025-01-10 | 768 | 772 | 752 | 757 | 44,200 | 757 |
| 2025-01-09 | 780 | 780 | 763 | 768 | 57,300 | 768 |
| 2025-01-08 | 780 | 785 | 776 | 785 | 31,900 | 785 |
| 2025-01-07 | 768 | 779 | 760 | 778 | 36,900 | 778 |
| 2025-01-06 | 750 | 768 | 749 | 764 | 49,800 | 764 |
分割・併合履歴 ： [2017-01-27]1株→2株 [2011-07-27]1株→200株