コーセル(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,598（26/05/29）
- 年初来安値
- 1,064（26/01/06）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/6/5 | 1,480 | 1,519 | 1,435 | 1,504 | 173,000 | 1,504 | 2,060.27 | 1.13 |
| 2026/6/4 | 1,450 | 1,504 | 1,421 | 1,504 | 244,800 | 1,504 | 2,060.27 | 1.13 |
| 2026/6/3 | 1,474 | 1,480 | 1,435 | 1,460 | 198,000 | 1,460 | 2,000.00 | 1.10 |
| 2026/6/2 | 1,494 | 1,500 | 1,418 | 1,460 | 238,600 | 1,460 | 2,000.00 | 1.10 |
| 2026/6/1 | 1,525 | 1,537 | 1,475 | 1,485 | 276,900 | 1,485 | 2,034.25 | 1.12 |
| 2026/5/29 | 1,551 | 1,598 | 1,547 | 1,565 | 316,200 | 1,565 | 2,143.84 | 1.18 |
| 2026/5/28 | 1,476 | 1,535 | 1,476 | 1,519 | 249,500 | 1,519 | 2,080.82 | 1.14 |
| 2026/5/27 | 1,485 | 1,519 | 1,475 | 1,500 | 274,900 | 1,500 | 2,054.79 | 1.13 |
| 2026/5/26 | 1,458 | 1,474 | 1,436 | 1,461 | 145,300 | 1,461 | 2,001.37 | 1.10 |
| 2026/5/25 | 1,418 | 1,464 | 1,416 | 1,461 | 217,100 | 1,461 | 2,001.37 | 1.10 |
| 2026/5/22 | 1,379 | 1,404 | 1,367 | 1,399 | 135,300 | 1,399 | ||
| 2026/5/21 | 1,342 | 1,391 | 1,335 | 1,364 | 206,700 | 1,364 | ||
| 2026/5/20 | 1,312 | 1,327 | 1,290 | 1,320 | 125,100 | 1,320 | ||
| 2026/5/19 | 1,324 | 1,329 | 1,264 | 1,308 | 229,900 | 1,308 | ||
| 2026/5/18 | 1,316 | 1,335 | 1,311 | 1,322 | 205,700 | 1,322 | ||
| 2026/5/15 | 1,365 | 1,368 | 1,311 | 1,332 | 209,100 | 1,332 | ||
| 2026/5/14 | 1,338 | 1,361 | 1,334 | 1,348 | 150,600 | 1,348 | ||
| 2026/5/13 | 1,318 | 1,334 | 1,304 | 1,333 | 102,800 | 1,333 | ||
| 2026/5/12 | 1,358 | 1,361 | 1,300 | 1,318 | 182,300 | 1,318 | ||
| 2026/5/11 | 1,328 | 1,343 | 1,321 | 1,337 | 148,300 | 1,337 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/242件
