コーセラの株価時系列・推移
- 52週高値
- 11.28（2025/10/2）
- 52週安値
- 4.53（2026/9/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/2 | 5.10 | 5.23 | 5.01 | 5.02 | 6,468,537 | 5.02 |
| 2026/10/1 | 4.98 | 5.17 | 4.90 | 5.08 | 7,328,885 | 5.08 |
| 2026/9/30 | 4.96 | 5.15 | 4.81 | 4.96 | 14,462,975 | 4.96 |
| 2026/9/29 | 4.65 | 4.67 | 4.53 | 4.67 | 13,257,705 | 4.67 |
| 2026/9/28 | 4.95 | 4.97 | 4.60 | 4.64 | 10,052,213 | 4.64 |
| 2026/9/25 | 5.04 | 5.14 | 4.96 | 5.05 | 14,179,781 | 5.05 |
| 2026/9/24 | 5.16 | 5.29 | 5.06 | 5.06 | 4,733,340 | 5.06 |
| 2026/9/23 | 5.14 | 5.20 | 5.06 | 5.12 | 4,648,076 | 5.12 |
| 2026/9/22 | 5.24 | 5.30 | 5.11 | 5.14 | 7,602,262 | 5.14 |
| 2026/9/21 | 5.04 | 5.19 | 4.98 | 5.16 | 6,536,588 | 5.16 |
| 2026/9/18 | 5.14 | 5.18 | 5.02 | 5.04 | 6,675,047 | 5.04 |
| 2026/9/17 | 5.27 | 5.29 | 5.12 | 5.15 | 4,683,354 | 5.15 |
| 2026/9/16 | 5.33 | 5.33 | 5.14 | 5.24 | 5,170,070 | 5.24 |
| 2026/9/15 | 5.34 | 5.44 | 5.28 | 5.28 | 4,342,465 | 5.28 |
| 2026/9/14 | 5.36 | 5.43 | 5.29 | 5.42 | 5,493,640 | 5.42 |
| 2026/9/11 | 5.25 | 5.35 | 5.19 | 5.22 | 3,920,886 | 5.22 |
| 2026/9/10 | 5.26 | 5.39 | 5.22 | 5.23 | 4,739,797 | 5.23 |
| 2026/9/9 | 5.57 | 5.58 | 5.30 | 5.30 | 4,169,164 | 5.30 |
| 2026/9/8 | 5.78 | 5.80 | 5.56 | 5.57 | 4,200,921 | 5.57 |
| 2026/9/4 | 5.93 | 5.97 | 5.75 | 5.80 | 4,649,636 | 5.80 |
1〜20/250件
