6905 コーセル(株) 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
2024-06-211,2701,2881,2621,269245,0001,269
2024-06-201,3551,3571,2711,273518,6001,273
2024-06-191,3371,3951,2631,3661,226,6001,366
2024-06-181,3511,3531,3051,321214,9001,321
2024-06-171,3641,3641,3241,332199,6001,332
2024-06-141,3271,3601,3271,360188,8001,360
2024-06-131,3491,3501,3281,33197,7001,331
2024-06-121,3321,3451,3321,33676,4001,336
2024-06-111,3441,3561,3291,33687,8001,336
2024-06-101,3251,3421,3251,34088,5001,340
2024-06-071,3231,3351,3211,32882,0001,328
2024-06-061,3331,3401,3261,326133,3001,326
2024-06-051,3431,3461,3301,337124,5001,337
2024-06-041,3701,3701,3491,355135,0001,355
2024-06-031,3861,3951,3771,38062,6001,380
2024-05-311,3701,3781,3601,374104,7001,374
2024-05-301,3561,3761,3491,36788,9001,367
2024-05-291,4031,4061,3711,374199,1001,374
2024-05-281,4151,4251,4081,41092,8001,410
2024-05-271,4271,4301,4101,42582,5001,425
2024-05-241,4181,4361,4131,42763,1001,427
2024-05-231,4251,4331,4071,42881,1001,428
2024-05-221,4321,4351,4081,408105,3001,408
2024-05-211,4351,4491,4271,42789,6001,427
2024-05-201,4201,4341,4181,43078,5001,430
2024-05-171,4211,4311,4031,426141,7001,426
2024-05-161,4531,4651,4421,450335,9001,450
2024-05-151,4631,4731,4551,45698,4001,456
2024-05-141,4711,4801,4581,462171,5001,462
2024-05-131,4681,4841,4591,484162,4001,484
2024-05-101,4601,4691,4541,45466,7001,454
2024-05-091,4701,4701,4511,45270,3001,452
2024-05-081,4581,4711,4541,466102,1001,466
2024-05-071,4551,4651,4511,46094,1001,460
2024-05-021,4551,4561,4411,44868,7001,448
2024-05-011,4311,4651,4041,452259,8001,452
2024-04-301,4621,4881,4571,477110,0001,477
2024-04-261,4371,4671,4291,457114,9001,457
2024-04-251,4491,4531,4351,435100,9001,435
2024-04-241,4471,4681,4361,466150,7001,466
2024-04-231,4431,4511,4341,44568,7001,445
2024-04-221,4291,4431,4231,43984,7001,439
2024-04-191,4571,4591,4161,423195,0001,423
2024-04-181,4691,4791,4471,473160,5001,473
2024-04-171,5101,5381,4901,490208,6001,490
2024-04-161,4741,4991,4661,487141,6001,487
2024-04-151,4501,4751,4431,474142,3001,474
2024-04-121,4601,4711,4521,454175,8001,454
2024-04-111,4471,4641,4401,459201,8001,459
2024-04-101,4631,4931,4631,476138,3001,476
2024-04-091,4641,4761,4561,47087,4001,470
2024-04-081,4711,4711,4371,464237,2001,464
2024-04-051,4911,4911,4571,464290,5001,464
2024-04-041,5231,5351,5061,518200,8001,518
2024-04-031,4871,5341,4841,517171,9001,517
2024-04-021,5081,5111,4831,495164,7001,495
2024-04-011,5181,5351,5041,507167,0001,507
2024-03-291,5191,5221,5061,51586,8001,515
2024-03-281,5151,5261,5051,50792,6001,507
2024-03-271,5231,5431,5141,516171,0001,516
2024-03-261,5101,5221,4971,518220,2001,518
2024-03-251,5431,5531,5081,512310,2001,512
2024-03-221,6441,6441,5371,564689,3001,564
2024-03-211,6201,6351,6081,624290,2001,624
2024-03-191,5741,6131,5681,599252,4001,599
2024-03-181,5351,5541,5351,549108,3001,549
2024-03-151,5221,5351,5101,528126,2001,528
2024-03-141,5101,5241,5001,52276,9001,522
2024-03-131,5541,5541,5011,51058,1001,510
2024-03-121,5131,5271,4931,52775,6001,527
2024-03-111,5571,5691,5101,529123,8001,529
2024-03-081,5451,5861,5331,57986,6001,579
2024-03-071,5891,5931,5551,55767,9001,557
2024-03-061,5641,5931,5591,58393,1001,583
2024-03-051,5481,5931,5361,588104,7001,588
2024-03-041,5691,5691,5371,543117,1001,543
2024-03-011,5531,5661,5391,566103,9001,566
2024-02-291,5351,5511,5201,539128,2001,539
2024-02-281,5701,5741,5351,535110,5001,535
2024-02-271,5541,5801,5541,560123,6001,560
2024-02-261,5551,5781,5461,546146,7001,546
2024-02-221,5571,5651,5441,552118,1001,552
2024-02-211,5451,5551,5271,530115,1001,530
2024-02-201,5321,5371,5171,525136,1001,525
2024-02-191,5401,5441,5151,535112,5001,535
2024-02-161,5421,5711,5401,546127,7001,546
2024-02-151,5211,5371,5071,526141,6001,526
2024-02-141,5151,5211,5031,51593,6001,515
2024-02-131,4981,5331,4951,529183,0001,529
2024-02-091,4671,4901,4601,47082,4001,470
2024-02-081,4621,4691,4391,467106,0001,467
2024-02-071,4601,4751,4491,46295,5001,462
2024-02-061,4681,4791,4601,47577,6001,475
2024-02-051,4841,4971,4611,468121,8001,468
2024-02-021,4831,4971,4681,49194,8001,491
2024-02-011,4881,4891,4681,468101,3001,468
2024-01-311,4791,4941,4631,494197,4001,494
2024-01-301,4871,5111,4751,509412,3001,509
2024-01-291,4541,4851,4531,476240,9001,476
2024-01-261,4961,4991,4541,454217,7001,454
2024-01-251,4891,5081,4841,499236,1001,499
2024-01-241,5011,5211,4881,491316,9001,491
2024-01-231,5001,5231,4751,484201,6001,484
2024-01-221,4731,5021,4731,487230,2001,487
2024-01-191,4301,4701,4271,465352,9001,465
2024-01-181,3731,4171,3681,409228,3001,409
2024-01-171,3551,3881,3551,373307,0001,373
2024-01-161,3681,3681,3431,34394,6001,343
2024-01-151,3311,3791,3311,369169,0001,369
2024-01-121,3451,3471,3201,330192,7001,330
2024-01-111,3671,3691,3421,344163,9001,344
2024-01-101,3341,3651,3341,359138,5001,359
2024-01-091,3401,3471,3261,337156,6001,337
2024-01-051,3451,3501,3021,303229,9001,303
2024-01-041,3561,3611,3301,345214,3001,345

分割・併合履歴 : [2006-05-16]1株→2株 [1997-05-15]1株→1.1株 [1996-05-15]1株→1.2株 [1995-05-16]1株→1.2株