KabuInsight

コーセル

6905
プライム/電気機器/COSEL 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
2026-03-131,236.01,249.01,229.01,240.0-11.0-0.88%108,200
2026-03-121,266.01,276.01,242.01,251.0-32.0-2.49%131,000
2026-03-111,300.01,310.01,281.01,283.0-3.0-0.23%164,600
2026-03-101,279.01,306.01,267.01,286.0+37.0+2.96%191,700
2026-03-091,254.01,261.01,214.01,249.0-62.0-4.73%217,000
2026-03-061,305.01,317.01,278.01,311.00.00.00%138,500
2026-03-051,309.01,330.01,292.01,311.0+57.0+4.55%175,700
2026-03-041,291.01,312.01,237.01,254.0-79.0-5.93%229,000
2026-03-031,368.01,377.01,325.01,333.0-34.0-2.49%160,700
2026-03-021,350.01,382.01,338.01,367.0-1.0-0.07%221,700
2026-02-271,334.01,368.01,321.01,368.0+24.0+1.79%151,400
2026-02-261,366.01,370.01,332.01,344.0-18.0-1.32%249,900
2026-02-251,312.01,382.01,310.01,362.0+50.0+3.81%452,500
2026-02-241,266.01,315.01,266.01,312.0+46.0+3.63%217,900
2026-02-201,257.01,278.01,253.01,266.0-2.0-0.16%254,400
2026-02-191,282.01,349.01,265.01,268.0+69.0+5.75%737,200
2026-02-181,198.01,203.01,188.01,199.0+9.0+0.76%90,600
2026-02-171,181.01,190.01,169.01,190.0+17.0+1.45%93,400
2026-02-161,184.01,188.01,170.01,173.0-8.0-0.68%142,400
2026-02-131,204.01,204.01,178.01,181.0-23.0-1.91%141,100
2026-02-121,200.01,210.01,187.01,204.0+32.0+2.73%203,700
2026-02-101,170.01,185.01,169.01,172.0+3.0+0.26%143,600
2026-02-091,175.01,182.01,162.01,169.0+9.0+0.78%99,800
2026-02-061,165.01,165.01,153.01,160.0-11.0-0.94%69,500
2026-02-051,190.01,190.01,171.01,171.0-6.0-0.51%94,400
2026-02-041,169.01,185.01,168.01,177.0+5.0+0.43%113,700
2026-02-031,159.01,172.01,156.01,172.0+21.0+1.82%103,500
2026-02-021,175.01,185.01,145.01,151.0-12.0-1.03%125,200
2026-01-301,134.01,167.01,134.01,163.0+29.0+2.56%132,700
2026-01-291,140.01,144.01,118.01,134.0-14.0-1.22%138,400
2026-01-281,145.01,157.01,142.01,148.0-3.0-0.26%108,500
2026-01-271,148.01,160.01,143.01,151.0+3.0+0.26%73,300
2026-01-261,165.01,167.01,147.01,148.0-44.0-3.69%205,000
2026-01-231,197.01,202.01,187.01,192.0-5.0-0.42%160,000
2026-01-221,189.01,204.01,182.01,197.0+18.0+1.53%136,400
2026-01-211,180.01,186.01,173.01,179.0-9.0-0.76%116,100
2026-01-201,191.01,201.01,183.01,188.0+3.0+0.25%137,000
2026-01-191,188.01,193.01,175.01,185.0-25.0-2.07%162,100
2026-01-161,180.01,210.01,179.01,210.0+31.0+2.63%197,100
2026-01-151,156.01,179.01,155.01,179.0+29.0+2.52%167,700
2026-01-141,120.01,156.01,120.01,150.0+37.0+3.32%253,000
2026-01-131,095.01,115.01,085.01,113.0+30.0+2.77%194,100
2026-01-091,090.01,092.01,077.01,083.00.00.00%149,500
2026-01-081,091.01,095.01,079.01,083.0-7.0-0.64%117,700
2026-01-071,071.01,091.01,069.01,090.0+24.0+2.25%188,000
2026-01-061,071.01,077.01,064.01,066.0-4.0-0.37%165,700
2026-01-051,091.01,096.01,067.01,070.0-19.0-1.74%303,000
2025-12-301,106.01,106.01,087.01,089.0-21.0-1.89%121,500
2025-12-291,086.01,113.01,086.01,110.0+39.0+3.64%205,700
2025-12-261,069.01,075.01,066.01,071.0+1.0+0.09%346,100
2025-12-251,071.01,078.01,067.01,070.0-10.0-0.93%275,600
2025-12-241,085.01,095.01,070.01,080.0-18.0-1.64%380,900
2025-12-231,108.01,117.01,093.01,098.0-10.0-0.90%215,000
2025-12-221,100.01,111.01,093.01,108.0+8.0+0.73%296,100
2025-12-191,155.01,156.01,090.01,100.0-53.0-4.60%469,300
2025-12-181,150.01,157.01,145.01,153.0+3.0+0.26%121,900
2025-12-171,180.01,187.01,145.01,150.0-34.0-2.87%127,000
2025-12-161,189.01,193.01,180.01,184.0+1.0+0.08%97,100
2025-12-151,190.01,191.01,174.01,183.0-7.0-0.59%63,400
2025-12-121,187.01,201.01,183.01,190.0+15.0+1.28%101,300
2025-12-111,199.01,202.01,169.01,175.0-9.0-0.76%162,800
2025-12-101,175.01,189.01,175.01,184.0+13.0+1.11%96,900
2025-12-091,174.01,177.01,160.01,171.0-8.0-0.68%109,000
2025-12-081,184.01,190.01,173.01,179.0+5.0+0.43%75,600
2025-12-051,160.01,183.01,159.01,174.0+6.0+0.51%88,300
2025-12-041,150.01,171.01,148.01,168.0+8.0+0.69%73,900
2025-12-031,167.01,174.01,160.01,160.0-7.0-0.60%40,200
2025-12-021,178.01,181.01,165.01,167.0-11.0-0.93%80,700
2025-12-011,190.01,195.01,178.01,178.0-2.0-0.17%87,200
2025-11-281,172.01,183.01,172.01,180.0+8.0+0.68%76,700
2025-11-271,176.01,178.01,165.01,172.0-6.0-0.51%129,800
2025-11-261,182.01,182.01,172.01,178.0+13.0+1.12%126,600
2025-11-251,167.01,175.01,161.01,165.0+1.0+0.09%87,600
2025-11-211,157.01,166.01,153.01,164.0-5.0-0.43%91,600
2025-11-201,165.01,172.01,150.01,169.0+33.0+2.90%130,700
2025-11-191,140.01,164.01,134.01,136.0-38.0-3.24%207,800
2025-11-181,181.01,196.01,173.01,174.0-11.0-0.93%301,900
2025-11-171,194.01,202.01,181.01,185.0-9.0-0.75%142,300
2025-11-141,214.01,216.01,192.01,194.0-27.0-2.21%164,800
2025-11-131,230.01,232.01,218.01,221.0+2.0+0.16%51,000
2025-11-121,214.01,226.01,209.01,219.0+4.0+0.33%60,400
2025-11-111,220.01,220.01,205.01,215.0+10.0+0.83%57,000
2025-11-101,209.01,217.01,204.01,205.0-3.0-0.25%58,600
2025-11-071,204.01,210.01,198.01,208.0-5.0-0.41%62,300
2025-11-061,205.01,223.01,199.01,213.0+11.0+0.92%72,900
2025-11-051,230.01,231.01,186.01,202.0-31.0-2.51%137,600
2025-11-041,231.01,253.01,229.01,233.0+3.0+0.24%110,000
2025-10-311,221.01,230.01,210.01,230.0+9.0+0.74%91,900
2025-10-301,219.01,227.01,214.01,221.0+13.0+1.08%89,100
2025-10-291,234.01,235.01,208.01,208.0-29.0-2.34%88,800
2025-10-281,258.01,258.01,230.01,237.0-34.0-2.68%106,300
2025-10-271,255.01,271.01,249.01,271.0+28.0+2.25%101,000
2025-10-241,239.01,252.01,238.01,243.0+4.0+0.32%73,100
2025-10-231,223.01,243.01,213.01,239.0+24.0+1.98%109,000
2025-10-221,228.01,239.01,215.01,215.0-13.0-1.06%282,000
2025-10-211,228.01,235.01,222.01,228.0+8.0+0.66%97,300
2025-10-201,215.01,228.01,213.01,220.0+11.0+0.91%60,000
2025-10-171,204.01,211.01,201.01,209.0-1.0-0.08%58,600
2025-10-161,214.01,217.01,204.01,210.0+1.0+0.08%61,700
2025-10-151,198.01,212.01,196.01,209.0+25.0+2.11%75,500
2025-10-141,202.01,216.01,175.01,184.0-28.0-2.31%138,200
2025-10-101,249.01,249.01,208.01,212.0-47.0-3.73%170,400
2025-10-091,231.01,259.01,228.01,259.0+41.0+3.37%126,400
2025-10-081,222.01,228.01,213.01,218.0+2.0+0.16%64,700
2025-10-071,224.01,227.01,208.01,216.0-3.0-0.25%89,500
2025-10-061,213.01,224.01,205.01,219.0+36.0+3.04%191,300
2025-10-031,182.01,191.01,177.01,183.0+2.0+0.17%53,000
2025-10-021,176.01,189.01,166.01,181.0+3.0+0.25%81,900
2025-10-011,194.01,195.01,165.01,178.0-22.0-1.83%115,800
2025-09-301,191.01,206.01,185.01,200.0+2.0+0.17%131,200
2025-09-291,215.01,215.01,194.01,198.0-20.0-1.64%62,600
2025-09-261,219.01,224.01,212.01,218.0+1.0+0.08%101,000
2025-09-251,222.01,228.01,212.01,217.0-5.0-0.41%72,400
2025-09-241,241.01,251.01,219.01,222.0-25.0-2.00%110,900
2025-09-221,205.01,247.01,197.01,247.0+49.0+4.09%183,800
2025-09-191,268.01,280.01,161.01,198.0-77.0-6.04%554,900
2025-09-181,266.01,280.01,264.01,275.0+12.0+0.95%149,100
2025-09-171,265.01,274.01,251.01,263.0-7.0-0.55%94,700
2025-09-161,259.01,276.01,259.01,270.0+19.0+1.52%113,700
2025-09-121,249.01,257.01,245.01,251.0——104,900

直近120営業日分を表示