3246 (株)コーセーアールイーの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,035	1,057	1,030	1,057	84,300	1,057
2023-12-28	1,014	1,043	1,010	1,036	111,300	1,036
2023-12-27	998	1,010	989	1,008	66,300	1,008
2023-12-26	993	1,003	992	999	38,400	999
2023-12-25	1,028	1,028	992	992	72,600	992
2023-12-22	990	1,017	990	1,015	48,100	1,015
2023-12-21	978	993	972	990	45,300	990
2023-12-20	969	984	969	980	33,800	980
2023-12-19	950	966	950	962	27,400	962
2023-12-18	952	952	928	943	58,100	943
2023-12-15	965	976	946	953	42,600	953
2023-12-14	982	995	962	964	52,700	964
2023-12-13	955	975	945	969	68,900	969
2023-12-12	930	965	925	960	231,000	960
2023-12-11	1,055	1,069	1,040	1,055	106,400	1,055
2023-12-08	1,078	1,078	1,032	1,040	46,400	1,040
2023-12-07	1,090	1,090	1,075	1,078	20,000	1,078
2023-12-06	1,077	1,091	1,077	1,083	23,000	1,083
2023-12-05	1,109	1,124	1,081	1,081	55,900	1,081
2023-12-04	1,115	1,119	1,095	1,107	30,000	1,107
2023-12-01	1,070	1,115	1,065	1,104	46,800	1,104
2023-11-30	1,069	1,074	1,054	1,071	15,600	1,071
2023-11-29	1,066	1,086	1,066	1,074	30,800	1,074
2023-11-28	1,054	1,076	1,054	1,075	30,000	1,075
2023-11-27	1,054	1,055	1,046	1,048	10,200	1,048
2023-11-24	1,049	1,049	1,034	1,044	15,000	1,044
2023-11-22	1,053	1,059	1,042	1,047	16,800	1,047
2023-11-21	1,037	1,060	1,033	1,060	20,500	1,060
2023-11-20	1,053	1,055	1,031	1,034	22,200	1,034
2023-11-17	1,021	1,050	1,021	1,050	42,400	1,050
2023-11-16	1,003	1,020	1,000	1,020	23,500	1,020
2023-11-15	1,010	1,010	997	1,004	16,500	1,004
2023-11-14	1,011	1,011	993	1,004	13,200	1,004
2023-11-13	1,003	1,014	997	1,003	20,100	1,003
2023-11-10	999	1,006	984	1,006	21,200	1,006
2023-11-09	990	999	975	999	21,400	999
2023-11-08	1,019	1,019	984	989	24,800	989
2023-11-07	1,003	1,023	1,000	1,007	33,300	1,007
2023-11-06	1,020	1,024	956	1,001	85,900	1,001
2023-11-02	1,019	1,028	1,008	1,015	17,100	1,015
2023-11-01	1,023	1,023	1,004	1,009	28,100	1,009
2023-10-31	987	1,014	962	1,012	58,200	1,012
2023-10-30	985	989	957	957	91,300	957
2023-10-27	963	979	948	979	32,000	979
2023-10-26	957	959	945	948	20,300	948
2023-10-25	960	967	948	962	23,300	962
2023-10-24	940	951	922	945	29,300	945
2023-10-23	952	962	938	940	22,400	940
2023-10-20	955	963	949	963	18,200	963
2023-10-19	961	976	956	958	23,100	958
2023-10-18	949	972	949	972	20,200	972
2023-10-17	941	967	940	947	26,300	947
2023-10-16	962	975	939	939	30,900	939
2023-10-13	973	980	963	973	29,800	973
2023-10-12	984	992	973	978	20,600	978
2023-10-11	1,006	1,006	983	984	27,700	984
2023-10-10	979	1,006	977	995	30,500	995
2023-10-06	968	979	953	971	26,500	971
2023-10-05	922	958	922	954	35,400	954
2023-10-04	940	964	920	920	54,300	920
2023-10-03	998	998	968	970	72,600	970
2023-10-02	1,006	1,041	1,006	1,018	47,600	1,018
2023-09-29	1,070	1,086	1,008	1,023	85,300	1,023
2023-09-28	1,057	1,067	1,041	1,063	60,100	1,063
2023-09-27	1,008	1,064	1,008	1,058	91,600	1,058
2023-09-26	999	1,016	993	1,008	51,200	1,008
2023-09-25	1,007	1,007	992	1,001	37,000	1,001
2023-09-22	970	1,006	970	1,006	85,000	1,006
2023-09-21	956	984	956	975	54,600	975
2023-09-20	964	975	952	956	42,900	956
2023-09-19	960	969	943	967	112,700	967
2023-09-15	959	970	947	958	78,100	958
2023-09-14	929	980	915	967	186,200	967
2023-09-13	914	950	909	929	208,100	929
2023-09-12	987	987	911	927	906,100	927
2023-09-11	846	854	823	837	71,500	837
2023-09-08	840	848	839	845	35,300	845
2023-09-07	837	840	836	839	15,600	839
2023-09-06	836	840	836	838	11,700	838
2023-09-05	838	840	835	840	17,600	840
2023-09-04	835	836	832	836	15,100	836
2023-09-01	828	833	821	833	12,400	833
2023-08-31	827	832	825	828	10,500	828
2023-08-30	835	835	828	828	17,100	828
2023-08-29	836	836	831	835	11,000	835
2023-08-28	831	834	827	833	13,700	833
2023-08-25	826	830	818	829	11,400	829
2023-08-24	825	829	823	823	11,200	823
2023-08-23	819	825	817	824	17,700	824
2023-08-22	806	820	806	820	20,900	820
2023-08-21	804	810	804	808	5,600	808
2023-08-18	809	811	802	802	16,400	802
2023-08-17	808	812	805	810	8,900	810
2023-08-16	809	811	805	808	10,000	808
2023-08-15	809	814	804	811	14,900	811
2023-08-14	803	808	803	808	12,400	808
2023-08-10	806	808	801	805	10,700	805
2023-08-09	812	812	802	804	6,700	804
2023-08-08	809	816	806	812	26,300	812
2023-08-07	795	809	792	809	48,700	809
2023-08-04	790	796	787	795	17,800	795
2023-08-03	794	794	782	784	21,200	784
2023-08-02	802	802	792	792	13,100	792
2023-08-01	799	801	794	794	19,600	794
2023-07-31	788	803	788	794	22,200	794
2023-07-28	797	797	777	782	99,300	782
2023-07-27	798	803	792	794	27,000	794
2023-07-26	800	806	799	801	16,500	801
2023-07-25	800	805	798	800	19,000	800
2023-07-24	806	809	797	799	20,700	799
2023-07-21	803	804	795	800	10,300	800
2023-07-20	795	803	791	803	18,800	803
2023-07-19	789	794	789	791	6,800	791
2023-07-18	777	789	777	789	16,600	789
2023-07-14	789	789	774	776	16,300	776
2023-07-13	781	784	776	780	20,000	780
2023-07-12	800	800	781	781	21,300	781
2023-07-11	802	802	788	788	21,400	788
2023-07-10	796	802	794	796	18,900	796
2023-07-07	798	806	791	800	22,000	800
2023-07-06	803	813	792	796	39,200	796
2023-07-05	797	806	793	803	22,400	803
2023-07-04	798	800	793	798	17,300	798
2023-07-03	785	798	785	795	26,200	795
2023-06-30	790	790	784	784	17,600	784
2023-06-29	790	790	784	788	17,300	788
2023-06-28	783	792	783	786	28,000	786
2023-06-27	779	782	769	781	41,500	781
2023-06-26	767	777	765	775	29,900	775
2023-06-23	766	771	758	760	25,100	760
2023-06-22	762	772	762	762	28,900	762
2023-06-21	758	762	755	761	16,000	761
2023-06-20	755	758	750	758	26,100	758
2023-06-19	767	768	750	756	47,400	756
2023-06-16	773	776	766	767	25,800	767
2023-06-15	773	776	770	773	14,500	773
2023-06-14	773	774	768	769	19,500	769
2023-06-13	782	788	765	766	36,000	766
2023-06-12	778	782	776	782	37,900	782
2023-06-09	793	806	766	788	299,300	788
2023-06-08	760	760	740	751	40,100	751
2023-06-07	757	761	750	755	23,900	755
2023-06-06	754	756	751	755	8,700	755
2023-06-05	752	755	747	754	11,000	754
2023-06-02	750	750	741	741	11,100	741
2023-06-01	755	755	733	733	24,000	733
2023-05-31	750	754	738	741	20,100	741
2023-05-30	753	759	750	750	8,400	750
2023-05-29	761	761	753	753	11,800	753
2023-05-26	760	763	753	753	9,700	753
2023-05-25	758	761	755	760	10,700	760
2023-05-24	760	763	757	757	6,200	757
2023-05-23	772	773	757	759	23,200	759
2023-05-22	770	776	767	775	20,500	775
2023-05-19	767	774	764	770	11,300	770
2023-05-18	778	780	760	761	25,500	761
2023-05-17	779	785	776	776	13,900	776
2023-05-16	775	780	775	779	10,600	779
2023-05-15	773	783	772	778	30,800	778
2023-05-12	771	774	768	772	11,300	772
2023-05-11	773	780	770	772	24,000	772
2023-05-10	780	780	768	768	24,400	768
2023-05-09	761	771	761	771	24,800	771
2023-05-08	762	767	761	763	14,800	763
2023-05-02	755	763	755	759	10,500	759
2023-05-01	763	766	753	759	24,900	759
2023-04-28	743	761	743	761	31,100	761
2023-04-27	750	753	741	741	63,400	741
2023-04-26	751	753	746	750	19,300	750
2023-04-25	751	753	748	751	15,100	751
2023-04-24	746	754	744	751	20,900	751
2023-04-21	750	750	742	746	13,300	746
2023-04-20	750	751	742	745	9,200	745
2023-04-19	751	751	744	747	9,300	747
2023-04-18	749	753	747	750	17,200	750
2023-04-17	745	748	742	746	12,200	746
2023-04-14	750	750	742	742	17,000	742
2023-04-13	745	751	744	745	26,300	745
2023-04-12	741	747	741	745	12,700	745
2023-04-11	733	740	731	740	12,900	740
2023-04-10	737	739	730	731	15,300	731
2023-04-07	730	733	722	733	21,300	733
2023-04-06	739	743	730	730	17,100	730
2023-04-05	743	743	733	739	18,900	739
2023-04-04	750	750	739	743	21,600	743
2023-04-03	744	752	744	750	32,000	750
2023-03-31	735	743	735	743	15,200	743
2023-03-30	727	734	727	732	40,100	732
2023-03-29	720	728	720	728	31,900	728
2023-03-28	721	728	721	721	19,000	721
2023-03-27	726	729	721	723	13,100	723
2023-03-24	721	726	716	726	15,700	726
2023-03-23	712	726	710	726	21,100	726
2023-03-22	720	721	713	718	26,400	718
2023-03-20	726	730	718	718	35,000	718
2023-03-17	730	735	724	733	23,200	733
2023-03-16	727	734	716	729	35,800	729
2023-03-15	721	747	721	742	56,500	742
2023-03-14	720	729	710	719	70,300	719
2023-03-13	738	738	723	735	76,900	735
2023-03-10	753	756	742	745	43,600	745
2023-03-09	759	761	755	757	24,900	757
2023-03-08	752	758	741	758	31,400	758
2023-03-07	760	762	752	754	32,200	754
2023-03-06	770	770	758	764	29,700	764
2023-03-03	768	771	760	768	36,900	768
2023-03-02	758	767	756	765	23,100	765
2023-03-01	755	759	748	755	29,600	755
2023-02-28	763	765	747	751	30,200	751
2023-02-27	754	764	752	761	32,200	761
2023-02-24	741	755	741	755	70,300	755
2023-02-22	740	746	738	745	21,800	745
2023-02-21	743	744	736	744	26,600	744
2023-02-20	743	752	741	743	53,800	743
2023-02-17	738	744	738	743	14,900	743
2023-02-16	740	745	733	744	30,800	744
2023-02-15	744	746	731	732	28,600	732
2023-02-14	732	746	732	744	46,800	744
2023-02-13	737	737	723	728	58,800	728
2023-02-10	740	743	735	739	26,700	739
2023-02-09	735	743	731	742	28,400	742
2023-02-08	738	744	725	736	48,800	736
2023-02-07	735	752	723	738	113,200	738
2023-02-06	716	735	716	735	113,500	735
2023-02-03	737	737	715	719	92,000	719
2023-02-02	737	750	734	740	124,400	740
2023-02-01	764	764	734	736	211,500	736
2023-01-31	790	790	753	764	188,400	764
2023-01-30	771	819	768	793	457,200	793
2023-01-27	898	900	887	900	309,800	900
2023-01-26	880	901	880	894	266,500	894
2023-01-25	875	881	872	878	91,600	878
2023-01-24	875	881	872	875	103,700	875
2023-01-23	878	879	870	873	81,900	873
2023-01-20	866	873	865	873	55,900	873
2023-01-19	865	887	860	863	166,900	863
2023-01-18	852	871	843	870	221,500	870
2023-01-17	838	862	837	857	206,100	857
2023-01-16	823	835	823	832	109,000	832
2023-01-13	818	823	815	821	72,500	821
2023-01-12	819	819	812	819	51,200	819
2023-01-11	810	819	808	814	105,700	814
2023-01-10	807	810	803	808	68,200	808
2023-01-06	793	803	791	802	48,000	802
2023-01-05	800	800	788	790	60,900	790
2023-01-04	805	806	794	797	102,500	797

分割・併合履歴： [2017-01-27]1株→2株 [2011-07-27]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30

3246 (株)コーセーアールイー の時系列データ [2023年度]

3246 (株)コーセーアールイーの時系列データ [2023年度]