KabuInsight

コーセー

4922
プライム/化学/KOSE Corporation
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
2026-03-135,673.05,977.05,673.05,855.0+187.0+3.30%517,500
2026-03-125,690.05,727.05,651.05,668.0-103.0-1.78%194,000
2026-03-115,848.05,852.05,771.05,771.0-4.0-0.07%137,300
2026-03-105,794.05,794.05,724.05,775.0+81.0+1.42%216,100
2026-03-095,562.05,719.05,560.05,694.0-68.0-1.18%246,200
2026-03-065,612.05,762.05,602.05,762.0+50.0+0.88%210,600
2026-03-055,860.05,888.05,712.05,712.0+10.0+0.18%326,100
2026-03-045,695.05,761.05,621.05,702.0-193.0-3.27%340,900
2026-03-036,169.06,177.05,894.05,895.0-367.0-5.86%377,500
2026-03-026,253.06,322.06,207.06,262.0+27.0+0.43%253,100
2026-02-276,195.06,244.06,170.06,235.0+40.0+0.65%221,500
2026-02-266,087.06,207.06,078.06,195.0+95.0+1.56%320,900
2026-02-256,299.06,315.06,100.06,100.0-123.0-1.98%443,200
2026-02-246,114.06,258.06,103.06,223.0+159.0+2.62%373,500
2026-02-206,001.06,109.05,996.06,064.0+63.0+1.05%352,300
2026-02-196,028.06,049.05,971.06,001.0-27.0-0.45%242,900
2026-02-185,968.06,028.05,940.06,028.0+62.0+1.04%299,800
2026-02-176,062.06,074.05,886.05,966.0-102.0-1.68%329,500
2026-02-166,105.06,145.05,990.06,068.0+35.0+0.58%320,700
2026-02-136,139.06,177.05,950.06,033.0-19.0-0.31%457,400
2026-02-125,996.06,500.05,988.06,052.0+103.0+1.73%1,155,100
2026-02-105,893.05,975.05,881.05,949.0+56.0+0.95%321,200
2026-02-095,930.05,950.05,864.05,893.0+20.0+0.34%238,000
2026-02-065,800.05,880.05,772.05,873.0+37.0+0.63%415,700
2026-02-055,820.05,909.05,791.05,836.0+147.0+2.58%458,900
2026-02-045,624.05,751.05,602.05,689.0+80.0+1.43%422,300
2026-02-035,551.05,613.05,509.05,609.0+52.0+0.94%185,500
2026-02-025,510.05,599.05,510.05,557.0+48.0+0.87%209,100
2026-01-305,384.05,518.05,350.05,509.0+158.0+2.95%244,800
2026-01-295,305.05,413.05,281.05,351.0+1.0+0.02%305,900
2026-01-285,480.05,504.05,350.05,350.0-155.0-2.82%270,000
2026-01-275,498.05,561.05,480.05,505.0-53.0-0.95%178,900
2026-01-265,565.05,602.05,510.05,558.0-51.0-0.91%253,500
2026-01-235,596.05,638.05,552.05,609.0+43.0+0.77%245,500
2026-01-225,540.05,670.05,519.05,566.0+92.0+1.68%376,800
2026-01-215,567.05,571.05,422.05,474.0-98.0-1.76%298,300
2026-01-205,429.05,575.05,414.05,572.0+157.0+2.90%346,600
2026-01-195,322.05,444.05,266.05,415.0-24.0-0.44%389,900
2026-01-165,320.05,439.05,312.05,439.0+103.0+1.93%514,500
2026-01-155,276.05,362.05,270.05,336.0+128.0+2.46%400,400
2026-01-145,171.05,276.05,165.05,208.0-6.0-0.12%348,200
2026-01-135,296.05,307.05,211.05,214.0-20.0-0.38%287,300
2026-01-095,209.05,274.05,167.05,234.0+27.0+0.52%448,300
2026-01-085,272.05,313.05,207.05,207.0-111.0-2.09%277,300
2026-01-075,299.05,349.05,289.05,318.0-26.0-0.49%225,400
2026-01-065,288.05,368.05,272.05,344.0+51.0+0.96%348,100
2026-01-055,245.05,295.05,173.05,293.0+53.0+1.01%361,400
2025-12-305,334.05,344.05,236.05,240.0-75.0-1.41%302,600
2025-12-295,320.05,349.05,292.05,315.0-74.0-1.37%400,800
2025-12-265,408.05,435.05,358.05,389.0-3.0-0.06%748,600
2025-12-255,384.05,415.05,350.05,392.0+47.0+0.88%414,200
2025-12-245,365.05,443.05,345.05,345.0-21.0-0.39%361,700
2025-12-235,334.05,393.05,324.05,366.0+30.0+0.56%345,200
2025-12-225,399.05,399.05,305.05,336.0+5.0+0.09%357,800
2025-12-195,341.05,366.05,297.05,331.0-35.0-0.65%377,700
2025-12-185,325.05,382.05,285.05,366.0+60.0+1.13%384,200
2025-12-175,362.05,378.05,287.05,306.0-56.0-1.04%245,800
2025-12-165,412.05,422.05,354.05,362.0-76.0-1.40%240,700
2025-12-155,409.05,466.05,406.05,438.0+27.0+0.50%383,400
2025-12-125,375.05,411.05,336.05,411.0+90.0+1.69%421,200
2025-12-115,355.05,360.05,289.05,321.0+29.0+0.55%407,900
2025-12-105,248.05,339.05,210.05,292.0+119.0+2.30%439,800
2025-12-095,220.05,249.05,162.05,173.0-62.0-1.18%237,900
2025-12-085,274.05,319.05,214.05,235.0-6.0-0.11%274,900
2025-12-055,250.05,288.05,220.05,241.0-10.0-0.19%299,100
2025-12-045,096.05,274.05,094.05,251.0+153.0+3.00%438,100
2025-12-035,152.05,177.05,055.05,098.0-100.0-1.92%559,400
2025-12-025,190.05,212.05,151.05,198.0+36.0+0.70%582,700
2025-12-015,190.05,227.05,162.05,162.0+8.0+0.16%451,400
2025-11-285,131.05,154.05,106.05,154.0+26.0+0.51%457,800
2025-11-275,124.05,151.05,086.05,128.0+64.0+1.26%850,800
2025-11-264,998.05,064.04,982.05,064.0+114.0+2.30%648,200
2025-11-254,948.04,999.04,910.04,950.0-50.0-1.00%785,500
2025-11-215,038.05,058.04,988.05,000.0+17.0+0.34%873,800
2025-11-205,046.05,064.04,976.04,983.0-74.0-1.46%885,500
2025-11-195,047.05,126.05,029.05,057.0+42.0+0.84%677,500
2025-11-185,067.05,076.05,012.05,015.0-67.0-1.32%542,600
2025-11-175,092.05,120.04,962.05,082.0-37.0-0.72%923,900
2025-11-145,107.05,179.05,102.05,119.0+1.0+0.02%668,000
2025-11-135,135.05,202.05,115.05,118.0-1.0-0.02%747,700
2025-11-125,060.05,237.05,059.05,119.0+60.0+1.19%1,555,400
2025-11-115,356.05,438.05,056.05,059.0-997.0-16.46%3,272,800
2025-11-106,001.06,056.05,930.06,056.0+140.0+2.37%434,200
2025-11-075,811.05,964.05,811.05,916.0+106.0+1.82%281,400
2025-11-065,928.05,940.05,810.05,810.0-82.0-1.39%255,000
2025-11-056,037.06,055.05,866.05,892.0-163.0-2.69%405,700
2025-11-046,000.06,095.05,937.06,055.0+146.0+2.47%289,100
2025-10-315,957.05,963.05,879.05,909.0+10.0+0.17%181,300
2025-10-305,842.05,912.05,842.05,899.0+53.0+0.91%161,100
2025-10-295,972.06,005.05,833.05,846.0-164.0-2.73%236,800
2025-10-286,050.06,069.05,990.06,010.0-110.0-1.80%220,100
2025-10-276,059.06,133.06,024.06,120.0+105.0+1.75%202,400
2025-10-246,150.06,172.05,985.06,015.0-105.0-1.72%200,300
2025-10-236,031.06,184.06,031.06,120.0+58.0+0.96%221,700
2025-10-226,104.06,132.06,013.06,062.0-78.0-1.27%293,000
2025-10-216,030.06,140.06,022.06,140.0+80.0+1.32%307,400
2025-10-206,007.06,060.05,975.06,060.0+153.0+2.59%252,500
2025-10-175,836.05,931.05,826.05,907.0+95.0+1.63%190,900
2025-10-165,761.05,816.05,743.05,812.0+71.0+1.24%131,400
2025-10-155,687.05,784.05,687.05,741.0+88.0+1.56%190,500
2025-10-145,754.05,795.05,646.05,653.0-259.0-4.38%428,200
2025-10-105,805.05,920.05,779.05,912.0+76.0+1.30%203,500
2025-10-095,802.05,838.05,787.05,836.00.00.00%207,400
2025-10-085,800.05,854.05,786.05,836.0+51.0+0.88%252,800
2025-10-075,810.05,845.05,785.05,785.0-94.0-1.60%340,800
2025-10-065,998.05,998.05,879.05,879.0+6.0+0.10%280,900
2025-10-036,010.06,033.05,848.05,873.0-152.0-2.52%356,600
2025-10-025,865.06,026.05,831.06,025.0+153.0+2.61%343,000
2025-10-015,862.05,885.05,803.05,872.0-57.0-0.96%229,800
2025-09-305,910.06,028.05,895.05,929.0+58.0+0.99%246,100
2025-09-296,023.06,038.05,871.05,871.0-76.0-1.28%253,200
2025-09-266,010.06,044.05,920.05,947.0-29.0-0.49%294,000
2025-09-255,910.05,992.05,865.05,976.0+106.0+1.81%251,700
2025-09-245,880.05,930.05,842.05,870.0-20.0-0.34%199,600
2025-09-225,835.05,948.05,820.05,890.0+82.0+1.41%183,500
2025-09-196,150.06,160.05,808.05,808.0-322.0-5.25%669,000
2025-09-186,066.06,153.06,009.06,130.0+109.0+1.81%227,600
2025-09-176,000.06,079.05,993.06,021.0-2.0-0.03%211,900
2025-09-165,950.06,058.05,900.06,023.0+103.0+1.74%322,100
2025-09-125,850.05,926.05,781.05,920.0——280,500

直近120営業日分を表示