6905 コーセル(株) 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 |
|---|---|---|---|---|---|---|
| 2025-04-23 | 1,048 | 1,053 | 1,043 | 1,049 | 63,200 | 1,049 |
| 2025-04-22 | 1,033 | 1,041 | 1,033 | 1,035 | 38,300 | 1,035 |
| 2025-04-21 | 1,040 | 1,044 | 1,031 | 1,039 | 47,500 | 1,039 |
| 2025-04-18 | 1,029 | 1,047 | 1,026 | 1,044 | 55,900 | 1,044 |
| 2025-04-17 | 1,025 | 1,032 | 1,020 | 1,029 | 58,300 | 1,029 |
| 2025-04-16 | 1,042 | 1,045 | 1,021 | 1,026 | 65,400 | 1,026 |
| 2025-04-15 | 1,052 | 1,052 | 1,037 | 1,039 | 64,500 | 1,039 |
| 2025-04-14 | 1,020 | 1,058 | 1,019 | 1,052 | 166,500 | 1,052 |
| 2025-04-11 | 986 | 1,009 | 972 | 1,008 | 138,700 | 1,008 |
| 2025-04-10 | 1,031 | 1,031 | 1,004 | 1,010 | 122,500 | 1,010 |
| 2025-04-09 | 943 | 977 | 937 | 971 | 296,600 | 971 |
| 2025-04-08 | 958 | 966 | 947 | 958 | 144,800 | 958 |
| 2025-04-07 | 950 | 959 | 916 | 923 | 240,900 | 923 |
| 2025-04-04 | 1,011 | 1,029 | 983 | 999 | 280,900 | 999 |
| 2025-04-03 | 1,020 | 1,040 | 1,016 | 1,034 | 135,400 | 1,034 |
| 2025-04-02 | 1,066 | 1,067 | 1,047 | 1,050 | 73,200 | 1,050 |
| 2025-04-01 | 1,056 | 1,065 | 1,050 | 1,057 | 114,800 | 1,057 |
| 2025-03-31 | 1,072 | 1,072 | 1,053 | 1,055 | 121,600 | 1,055 |
| 2025-03-28 | 1,090 | 1,094 | 1,078 | 1,085 | 114,300 | 1,085 |
| 2025-03-27 | 1,082 | 1,096 | 1,081 | 1,096 | 82,700 | 1,096 |
| 2025-03-26 | 1,081 | 1,092 | 1,080 | 1,087 | 77,500 | 1,087 |
| 2025-03-25 | 1,083 | 1,091 | 1,074 | 1,078 | 76,500 | 1,078 |
| 2025-03-24 | 1,100 | 1,104 | 1,072 | 1,075 | 149,900 | 1,075 |
| 2025-03-21 | 1,088 | 1,127 | 1,067 | 1,087 | 283,900 | 1,087 |
| 2025-03-19 | 1,077 | 1,088 | 1,072 | 1,080 | 83,400 | 1,080 |
| 2025-03-18 | 1,083 | 1,083 | 1,070 | 1,077 | 58,700 | 1,077 |
| 2025-03-17 | 1,048 | 1,074 | 1,048 | 1,074 | 72,700 | 1,074 |
| 2025-03-14 | 1,034 | 1,042 | 1,032 | 1,042 | 63,000 | 1,042 |
| 2025-03-13 | 1,037 | 1,047 | 1,033 | 1,034 | 37,700 | 1,034 |
| 2025-03-12 | 1,027 | 1,038 | 1,027 | 1,037 | 48,000 | 1,037 |
| 2025-03-11 | 1,030 | 1,039 | 1,021 | 1,037 | 89,800 | 1,037 |
| 2025-03-10 | 1,043 | 1,048 | 1,038 | 1,038 | 32,900 | 1,038 |
| 2025-03-07 | 1,041 | 1,045 | 1,026 | 1,040 | 55,200 | 1,040 |
| 2025-03-06 | 1,050 | 1,054 | 1,040 | 1,041 | 52,400 | 1,041 |
| 2025-03-05 | 1,038 | 1,054 | 1,037 | 1,048 | 101,600 | 1,048 |
| 2025-03-04 | 1,035 | 1,035 | 1,019 | 1,035 | 72,800 | 1,035 |
| 2025-03-03 | 1,035 | 1,035 | 1,025 | 1,035 | 50,700 | 1,035 |
| 2025-02-28 | 1,026 | 1,026 | 1,012 | 1,023 | 108,800 | 1,023 |
| 2025-02-27 | 1,019 | 1,033 | 1,015 | 1,033 | 60,000 | 1,033 |
| 2025-02-26 | 1,020 | 1,029 | 1,009 | 1,014 | 68,600 | 1,014 |
| 2025-02-25 | 1,015 | 1,027 | 1,008 | 1,021 | 108,800 | 1,021 |
| 2025-02-21 | 1,018 | 1,018 | 1,006 | 1,017 | 88,300 | 1,017 |
| 2025-02-20 | 1,027 | 1,027 | 1,013 | 1,018 | 81,400 | 1,018 |
| 2025-02-19 | 1,028 | 1,034 | 1,023 | 1,032 | 52,100 | 1,032 |
| 2025-02-18 | 1,025 | 1,031 | 1,022 | 1,027 | 28,900 | 1,027 |
| 2025-02-17 | 1,025 | 1,027 | 1,020 | 1,025 | 50,700 | 1,025 |
| 2025-02-14 | 1,030 | 1,030 | 1,016 | 1,020 | 91,200 | 1,020 |
| 2025-02-13 | 1,025 | 1,031 | 1,012 | 1,031 | 51,000 | 1,031 |
| 2025-02-12 | 1,030 | 1,030 | 1,012 | 1,018 | 56,800 | 1,018 |
| 2025-02-10 | 1,021 | 1,025 | 1,012 | 1,024 | 61,600 | 1,024 |
| 2025-02-07 | 1,017 | 1,027 | 1,012 | 1,023 | 70,800 | 1,023 |
| 2025-02-06 | 992 | 1,016 | 988 | 1,016 | 99,600 | 1,016 |
| 2025-02-05 | 997 | 998 | 986 | 996 | 178,400 | 996 |
| 2025-02-04 | 988 | 998 | 980 | 989 | 249,200 | 989 |
| 2025-02-03 | 1,017 | 1,018 | 976 | 978 | 379,900 | 978 |
| 2025-01-31 | 1,025 | 1,026 | 1,017 | 1,024 | 123,700 | 1,024 |
| 2025-01-30 | 1,034 | 1,034 | 1,022 | 1,022 | 379,100 | 1,022 |
| 2025-01-29 | 1,052 | 1,057 | 1,039 | 1,039 | 109,100 | 1,039 |
| 2025-01-28 | 1,050 | 1,055 | 1,039 | 1,044 | 185,100 | 1,044 |
| 2025-01-27 | 1,068 | 1,074 | 1,058 | 1,063 | 199,100 | 1,063 |
| 2025-01-24 | 1,064 | 1,087 | 1,059 | 1,073 | 195,500 | 1,073 |
| 2025-01-23 | 1,063 | 1,071 | 1,060 | 1,064 | 159,000 | 1,064 |
| 2025-01-22 | 1,055 | 1,061 | 1,049 | 1,059 | 165,100 | 1,059 |
| 2025-01-21 | 1,024 | 1,051 | 1,017 | 1,048 | 343,900 | 1,048 |
| 2025-01-20 | 1,033 | 1,058 | 1,033 | 1,057 | 142,700 | 1,057 |
| 2025-01-17 | 1,020 | 1,027 | 1,017 | 1,026 | 116,400 | 1,026 |
| 2025-01-16 | 1,035 | 1,038 | 1,017 | 1,017 | 138,100 | 1,017 |
| 2025-01-15 | 1,050 | 1,056 | 1,026 | 1,034 | 120,800 | 1,034 |
| 2025-01-14 | 1,058 | 1,063 | 1,028 | 1,035 | 185,000 | 1,035 |
| 2025-01-10 | 1,044 | 1,063 | 1,042 | 1,062 | 140,700 | 1,062 |
| 2025-01-09 | 1,054 | 1,056 | 1,043 | 1,050 | 98,400 | 1,050 |
| 2025-01-08 | 1,060 | 1,067 | 1,050 | 1,054 | 109,200 | 1,054 |
| 2025-01-07 | 1,069 | 1,069 | 1,051 | 1,064 | 122,100 | 1,064 |
| 2025-01-06 | 1,069 | 1,074 | 1,063 | 1,063 | 137,700 | 1,063 |
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