KabuInsight

コーセーアールイー

3246
スタンダード/不動産業/KOSE R.E. Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13652.0652.0642.0651.0-11.0-1.66%33,900
2026-03-12683.0683.0662.0662.0-17.0-2.50%33,200
2026-03-11678.0682.0673.0679.0+4.0+0.59%8,000
2026-03-10671.0680.0665.0675.0+8.0+1.20%16,100
2026-03-09670.0670.0658.0667.0-12.0-1.77%15,400
2026-03-06681.0681.0673.0679.0-1.0-0.15%5,500
2026-03-05664.0680.0664.0680.0+14.0+2.10%12,300
2026-03-04666.0666.0654.0666.00.00.00%18,900
2026-03-03688.0688.0666.0666.0-18.0-2.63%14,400
2026-03-02696.0699.0684.0684.0-12.0-1.72%27,000
2026-02-27679.0696.0679.0696.0+16.0+2.35%19,100
2026-02-26678.0680.0676.0680.0+2.0+0.29%10,100
2026-02-25666.0678.0664.0678.0+9.0+1.35%22,500
2026-02-24667.0670.0659.0669.0+2.0+0.30%24,400
2026-02-20673.0673.0666.0667.0-3.0-0.45%10,400
2026-02-19675.0675.0667.0670.0-3.0-0.45%12,100
2026-02-18671.0674.0666.0673.0+4.0+0.60%23,500
2026-02-17671.0672.0666.0669.00.00.00%17,700
2026-02-16667.0670.0662.0669.0+2.0+0.30%14,400
2026-02-13679.0679.0667.0667.0-11.0-1.62%17,500
2026-02-12673.0680.0671.0678.0+9.0+1.35%18,500
2026-02-10664.0671.0664.0669.0+5.0+0.75%22,500
2026-02-09665.0666.0662.0664.00.00.00%15,200
2026-02-06667.0667.0660.0664.0-3.0-0.45%14,700
2026-02-05658.0667.0657.0667.0+10.0+1.52%35,900
2026-02-04638.0657.0636.0657.0+17.0+2.66%57,400
2026-02-03653.0655.0637.0640.0-10.0-1.54%60,000
2026-02-02666.0668.0648.0650.0-16.0-2.40%88,800
2026-01-30677.0683.0666.0666.0-14.0-2.06%59,200
2026-01-29656.0699.0656.0680.0-70.0-9.33%185,700
2026-01-28756.0759.0750.0750.0-8.0-1.06%92,600
2026-01-27759.0761.0758.0758.0-1.0-0.13%34,800
2026-01-26760.0762.0759.0759.0-1.0-0.13%37,600
2026-01-23760.0762.0760.0760.0-1.0-0.13%36,300
2026-01-22762.0764.0761.0761.0+1.0+0.13%19,100
2026-01-21761.0764.0760.0760.0-3.0-0.39%15,700
2026-01-20765.0765.0760.0763.00.00.00%26,100
2026-01-19761.0765.0761.0763.0+1.0+0.13%44,000
2026-01-16762.0764.0761.0762.0+1.0+0.13%32,300
2026-01-15760.0762.0759.0761.0+1.0+0.13%18,300
2026-01-14763.0763.0760.0760.0-3.0-0.39%55,400
2026-01-13764.0766.0762.0763.0+1.0+0.13%45,300
2026-01-09763.0764.0761.0762.0-2.0-0.26%42,200
2026-01-08761.0766.0761.0764.0+2.0+0.26%41,400
2026-01-07761.0765.0761.0762.00.00.00%30,500
2026-01-06763.0764.0761.0762.0-1.0-0.13%36,900
2026-01-05757.0763.0757.0763.0+6.0+0.79%49,100
2025-12-30751.0761.0749.0757.0+4.0+0.53%39,200
2025-12-29760.0765.0749.0753.0-8.0-1.05%110,800
2025-12-26758.0761.0755.0761.0+3.0+0.40%31,500
2025-12-25757.0761.0757.0758.0+1.0+0.13%30,200
2025-12-24751.0760.0751.0757.0+3.0+0.40%14,200
2025-12-23750.0754.0747.0754.0+7.0+0.94%9,600
2025-12-22751.0753.0742.0747.00.00.00%12,200
2025-12-19748.0749.0741.0747.0+2.0+0.27%12,900
2025-12-18746.0746.0734.0745.0-2.0-0.27%17,100
2025-12-17755.0755.0747.0747.0-7.0-0.93%16,200
2025-12-16753.0754.0745.0754.0-1.0-0.13%13,000
2025-12-15739.0756.0737.0755.0+18.0+2.44%33,300
2025-12-12729.0737.0726.0737.0+12.0+1.66%27,900
2025-12-11727.0729.0721.0725.00.00.00%13,200
2025-12-10730.0730.0717.0725.0+5.0+0.69%19,000
2025-12-09734.0734.0713.0720.0-1.0-0.14%64,900
2025-12-08705.0721.0703.0721.0+14.0+1.98%40,700
2025-12-05709.0709.0706.0707.0-1.0-0.14%5,800
2025-12-04712.0713.0708.0708.0-2.0-0.28%6,800
2025-12-03713.0713.0710.0710.0-3.0-0.42%4,800
2025-12-02714.0716.0712.0713.0-1.0-0.14%7,500
2025-12-01713.0720.0713.0714.0+1.0+0.14%19,300
2025-11-28708.0713.0708.0713.0+6.0+0.85%9,600
2025-11-27708.0710.0705.0707.0-1.0-0.14%8,400
2025-11-26703.0708.0703.0708.0+2.0+0.28%6,100
2025-11-25703.0706.0702.0706.0+5.0+0.71%4,500
2025-11-21704.0705.0700.0701.0-3.0-0.43%6,700
2025-11-20710.0710.0704.0704.0-3.0-0.42%5,200
2025-11-19710.0710.0707.0707.0-3.0-0.42%2,000
2025-11-18706.0710.0704.0710.0+1.0+0.14%5,700
2025-11-17710.0710.0706.0709.0+2.0+0.28%3,100
2025-11-14705.0707.0703.0707.0+2.0+0.28%3,800
2025-11-13705.0706.0703.0705.00.00.00%3,600
2025-11-12700.0706.0700.0705.0+4.0+0.57%3,700
2025-11-11706.0707.0701.0701.0-5.0-0.71%6,100
2025-11-10700.0706.0699.0706.0+9.0+1.29%5,300
2025-11-07697.0700.0697.0697.0-1.0-0.14%4,100
2025-11-06705.0705.0697.0698.0-4.0-0.57%3,800
2025-11-05710.0710.0700.0702.0-6.0-0.85%9,500
2025-11-04711.0713.0708.0708.0-2.0-0.28%9,200
2025-10-31707.0710.0701.0710.0+5.0+0.71%13,400
2025-10-30699.0709.0695.0705.0+7.0+1.00%18,200
2025-10-29699.0699.0697.0698.00.00.00%5,400
2025-10-28700.0700.0698.0698.00.00.00%6,900
2025-10-27700.0700.0698.0698.0-2.0-0.29%8,700
2025-10-24700.0700.0696.0700.00.00.00%3,000
2025-10-23697.0700.0696.0700.0+3.0+0.43%5,300
2025-10-22700.0700.0696.0697.00.00.00%4,000
2025-10-21700.0700.0697.0697.00.00.00%5,000
2025-10-20701.0701.0695.0697.0+2.0+0.29%6,400
2025-10-17696.0696.0693.0695.0+2.0+0.29%2,400
2025-10-16694.0695.0690.0693.0+4.0+0.58%2,900
2025-10-15689.0692.0689.0689.0+1.0+0.15%5,200
2025-10-14683.0690.0683.0688.0-7.0-1.01%19,700
2025-10-10699.0699.0694.0695.0-3.0-0.43%6,200
2025-10-09695.0698.0694.0698.0+2.0+0.29%3,100
2025-10-08698.0699.0696.0696.00.00.00%4,200
2025-10-07692.0698.0692.0696.0+4.0+0.58%4,900
2025-10-06691.0694.0687.0692.0+7.0+1.02%4,900
2025-10-03684.0693.0683.0685.0+1.0+0.15%5,100
2025-10-02691.0691.0684.0684.0-7.0-1.01%6,000
2025-10-01703.0704.0691.0691.0-10.0-1.43%10,000
2025-09-30702.0702.0699.0701.0+1.0+0.14%9,600
2025-09-29700.0707.0699.0700.0+3.0+0.43%18,900
2025-09-26687.0697.0687.0697.0+10.0+1.46%15,200
2025-09-25686.0687.0682.0687.0+1.0+0.15%8,600
2025-09-24686.0688.0680.0686.0+3.0+0.44%8,400
2025-09-22683.0687.0680.0683.00.00.00%14,000
2025-09-19682.0684.0680.0683.0+1.0+0.15%5,500
2025-09-18686.0687.0679.0682.0-2.0-0.29%13,600
2025-09-17676.0684.0676.0684.0+8.0+1.18%9,200
2025-09-16675.0677.0675.0676.0+5.0+0.75%9,300
2025-09-12672.0672.0669.0671.0——12,800

直近120営業日分を表示