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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,457 | 1,459 | 1,416 | 1,423 | 195,000 | 1,423 |
| 2024-04-18 | 1,469 | 1,479 | 1,447 | 1,473 | 160,500 | 1,473 |
| 2024-04-17 | 1,510 | 1,538 | 1,490 | 1,490 | 208,600 | 1,490 |
| 2024-04-16 | 1,474 | 1,499 | 1,466 | 1,487 | 141,600 | 1,487 |
| 2024-04-15 | 1,450 | 1,475 | 1,443 | 1,474 | 142,300 | 1,474 |
| 2024-04-12 | 1,460 | 1,471 | 1,452 | 1,454 | 175,800 | 1,454 |
| 2024-04-11 | 1,447 | 1,464 | 1,440 | 1,459 | 201,800 | 1,459 |
| 2024-04-10 | 1,463 | 1,493 | 1,463 | 1,476 | 138,300 | 1,476 |
| 2024-04-09 | 1,464 | 1,476 | 1,456 | 1,470 | 87,400 | 1,470 |
| 2024-04-08 | 1,471 | 1,471 | 1,437 | 1,464 | 237,200 | 1,464 |
| 2024-04-05 | 1,491 | 1,491 | 1,457 | 1,464 | 290,500 | 1,464 |
| 2024-04-04 | 1,523 | 1,535 | 1,506 | 1,518 | 200,800 | 1,518 |
| 2024-04-03 | 1,487 | 1,534 | 1,484 | 1,517 | 171,900 | 1,517 |
| 2024-04-02 | 1,508 | 1,511 | 1,483 | 1,495 | 164,700 | 1,495 |
| 2024-04-01 | 1,518 | 1,535 | 1,504 | 1,507 | 167,000 | 1,507 |
| 2024-03-29 | 1,519 | 1,522 | 1,506 | 1,515 | 86,800 | 1,515 |
| 2024-03-28 | 1,515 | 1,526 | 1,505 | 1,507 | 92,600 | 1,507 |
| 2024-03-27 | 1,523 | 1,543 | 1,514 | 1,516 | 171,000 | 1,516 |
| 2024-03-26 | 1,510 | 1,522 | 1,497 | 1,518 | 220,200 | 1,518 |
| 2024-03-25 | 1,543 | 1,553 | 1,508 | 1,512 | 310,200 | 1,512 |
| 2024-03-22 | 1,644 | 1,644 | 1,537 | 1,564 | 689,300 | 1,564 |
| 2024-03-21 | 1,620 | 1,635 | 1,608 | 1,624 | 290,200 | 1,624 |
| 2024-03-19 | 1,574 | 1,613 | 1,568 | 1,599 | 252,400 | 1,599 |
| 2024-03-18 | 1,535 | 1,554 | 1,535 | 1,549 | 108,300 | 1,549 |
| 2024-03-15 | 1,522 | 1,535 | 1,510 | 1,528 | 126,200 | 1,528 |
| 2024-03-14 | 1,510 | 1,524 | 1,500 | 1,522 | 76,900 | 1,522 |
| 2024-03-13 | 1,554 | 1,554 | 1,501 | 1,510 | 58,100 | 1,510 |
| 2024-03-12 | 1,513 | 1,527 | 1,493 | 1,527 | 75,600 | 1,527 |
| 2024-03-11 | 1,557 | 1,569 | 1,510 | 1,529 | 123,800 | 1,529 |
| 2024-03-08 | 1,545 | 1,586 | 1,533 | 1,579 | 86,600 | 1,579 |
| 2024-03-07 | 1,589 | 1,593 | 1,555 | 1,557 | 67,900 | 1,557 |
| 2024-03-06 | 1,564 | 1,593 | 1,559 | 1,583 | 93,100 | 1,583 |
| 2024-03-05 | 1,548 | 1,593 | 1,536 | 1,588 | 104,700 | 1,588 |
| 2024-03-04 | 1,569 | 1,569 | 1,537 | 1,543 | 117,100 | 1,543 |
| 2024-03-01 | 1,553 | 1,566 | 1,539 | 1,566 | 103,900 | 1,566 |
| 2024-02-29 | 1,535 | 1,551 | 1,520 | 1,539 | 128,200 | 1,539 |
| 2024-02-28 | 1,570 | 1,574 | 1,535 | 1,535 | 110,500 | 1,535 |
| 2024-02-27 | 1,554 | 1,580 | 1,554 | 1,560 | 123,600 | 1,560 |
| 2024-02-26 | 1,555 | 1,578 | 1,546 | 1,546 | 146,700 | 1,546 |
| 2024-02-22 | 1,557 | 1,565 | 1,544 | 1,552 | 118,100 | 1,552 |
| 2024-02-21 | 1,545 | 1,555 | 1,527 | 1,530 | 115,100 | 1,530 |
| 2024-02-20 | 1,532 | 1,537 | 1,517 | 1,525 | 136,100 | 1,525 |
| 2024-02-19 | 1,540 | 1,544 | 1,515 | 1,535 | 112,500 | 1,535 |
| 2024-02-16 | 1,542 | 1,571 | 1,540 | 1,546 | 127,700 | 1,546 |
| 2024-02-15 | 1,521 | 1,537 | 1,507 | 1,526 | 141,600 | 1,526 |
| 2024-02-14 | 1,515 | 1,521 | 1,503 | 1,515 | 93,600 | 1,515 |
| 2024-02-13 | 1,498 | 1,533 | 1,495 | 1,529 | 183,000 | 1,529 |
| 2024-02-09 | 1,467 | 1,490 | 1,460 | 1,470 | 82,400 | 1,470 |
| 2024-02-08 | 1,462 | 1,469 | 1,439 | 1,467 | 106,000 | 1,467 |
| 2024-02-07 | 1,460 | 1,475 | 1,449 | 1,462 | 95,500 | 1,462 |
| 2024-02-06 | 1,468 | 1,479 | 1,460 | 1,475 | 77,600 | 1,475 |
| 2024-02-05 | 1,484 | 1,497 | 1,461 | 1,468 | 121,800 | 1,468 |
| 2024-02-02 | 1,483 | 1,497 | 1,468 | 1,491 | 94,800 | 1,491 |
| 2024-02-01 | 1,488 | 1,489 | 1,468 | 1,468 | 101,300 | 1,468 |
| 2024-01-31 | 1,479 | 1,494 | 1,463 | 1,494 | 197,400 | 1,494 |
| 2024-01-30 | 1,487 | 1,511 | 1,475 | 1,509 | 412,300 | 1,509 |
| 2024-01-29 | 1,454 | 1,485 | 1,453 | 1,476 | 240,900 | 1,476 |
| 2024-01-26 | 1,496 | 1,499 | 1,454 | 1,454 | 217,700 | 1,454 |
| 2024-01-25 | 1,489 | 1,508 | 1,484 | 1,499 | 236,100 | 1,499 |
| 2024-01-24 | 1,501 | 1,521 | 1,488 | 1,491 | 316,900 | 1,491 |
| 2024-01-23 | 1,500 | 1,523 | 1,475 | 1,484 | 201,600 | 1,484 |
| 2024-01-22 | 1,473 | 1,502 | 1,473 | 1,487 | 230,200 | 1,487 |
| 2024-01-19 | 1,430 | 1,470 | 1,427 | 1,465 | 352,900 | 1,465 |
| 2024-01-18 | 1,373 | 1,417 | 1,368 | 1,409 | 228,300 | 1,409 |
| 2024-01-17 | 1,355 | 1,388 | 1,355 | 1,373 | 307,000 | 1,373 |
| 2024-01-16 | 1,368 | 1,368 | 1,343 | 1,343 | 94,600 | 1,343 |
| 2024-01-15 | 1,331 | 1,379 | 1,331 | 1,369 | 169,000 | 1,369 |
| 2024-01-12 | 1,345 | 1,347 | 1,320 | 1,330 | 192,700 | 1,330 |
| 2024-01-11 | 1,367 | 1,369 | 1,342 | 1,344 | 163,900 | 1,344 |
| 2024-01-10 | 1,334 | 1,365 | 1,334 | 1,359 | 138,500 | 1,359 |
| 2024-01-09 | 1,340 | 1,347 | 1,326 | 1,337 | 156,600 | 1,337 |
| 2024-01-05 | 1,345 | 1,350 | 1,302 | 1,303 | 229,900 | 1,303 |
| 2024-01-04 | 1,356 | 1,361 | 1,330 | 1,345 | 214,300 | 1,345 |
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
