コア(2359)の株価時系列情報
コア(2359)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/09/19 | 1,890 | 1,890 | 1,865 | 1,880 | 9,600 |
| 2024/09/18 | 1,887 | 1,893 | 1,856 | 1,874 | 17,100 |
| 2024/09/17 | 1,851 | 1,866 | 1,835 | 1,866 | 13,800 |
| 2024/09/13 | 1,846 | 1,851 | 1,830 | 1,845 | 17,200 |
| 2024/09/12 | 1,791 | 1,850 | 1,791 | 1,845 | 22,200 |
| 2024/09/11 | 1,779 | 1,786 | 1,746 | 1,779 | 22,500 |
| 2024/09/10 | 1,747 | 1,779 | 1,747 | 1,772 | 11,100 |
| 2024/09/09 | 1,722 | 1,767 | 1,722 | 1,746 | 13,900 |
| 2024/09/06 | 1,768 | 1,770 | 1,740 | 1,758 | 25,900 |
| 2024/09/05 | 1,780 | 1,817 | 1,752 | 1,775 | 24,000 |
| 2024/09/04 | 1,825 | 1,830 | 1,781 | 1,781 | 28,500 |
| 2024/09/03 | 1,830 | 1,854 | 1,830 | 1,839 | 10,000 |
| 2024/09/02 | 1,845 | 1,853 | 1,811 | 1,825 | 12,900 |
| 2024/08/30 | 1,822 | 1,838 | 1,819 | 1,838 | 9,700 |
| 2024/08/29 | 1,835 | 1,848 | 1,812 | 1,821 | 8,200 |
| 2024/08/28 | 1,865 | 1,865 | 1,821 | 1,841 | 11,800 |
| 2024/08/27 | 1,858 | 1,874 | 1,843 | 1,843 | 10,200 |
| 2024/08/26 | 1,854 | 1,854 | 1,830 | 1,849 | 14,500 |
| 2024/08/23 | 1,854 | 1,868 | 1,834 | 1,858 | 10,500 |
| 2024/08/22 | 1,845 | 1,870 | 1,845 | 1,854 | 11,700 |
| 2024/08/21 | 1,859 | 1,876 | 1,833 | 1,833 | 11,400 |
| 2024/08/20 | 1,829 | 1,870 | 1,829 | 1,870 | 14,000 |
| 2024/08/19 | 1,865 | 1,881 | 1,803 | 1,803 | 16,100 |
| 2024/08/16 | 1,848 | 1,860 | 1,821 | 1,860 | 15,300 |
| 2024/08/15 | 1,824 | 1,838 | 1,809 | 1,817 | 10,900 |
| 2024/08/14 | 1,832 | 1,836 | 1,806 | 1,815 | 11,800 |
| 2024/08/13 | 1,751 | 1,819 | 1,751 | 1,813 | 11,800 |
| 2024/08/09 | 1,797 | 1,806 | 1,727 | 1,748 | 23,500 |
| 2024/08/08 | 1,720 | 1,798 | 1,720 | 1,757 | 28,400 |
| 2024/08/07 | 1,713 | 1,825 | 1,701 | 1,746 | 38,600 |
| 2024/08/06 | 1,770 | 1,787 | 1,688 | 1,713 | 38,400 |
| 2024/08/05 | 1,825 | 1,830 | 1,580 | 1,650 | 96,700 |
| 2024/08/02 | 1,901 | 1,941 | 1,862 | 1,862 | 35,800 |
| 2024/08/01 | 2,100 | 2,100 | 1,962 | 1,977 | 39,900 |
| 2024/07/31 | 2,080 | 2,100 | 2,046 | 2,100 | 17,300 |
| 2024/07/30 | 2,150 | 2,152 | 2,093 | 2,099 | 25,000 |
| 2024/07/29 | 2,085 | 2,152 | 2,085 | 2,152 | 17,500 |
| 2024/07/26 | 2,076 | 2,112 | 2,061 | 2,085 | 13,900 |
| 2024/07/25 | 2,110 | 2,150 | 2,076 | 2,092 | 36,400 |
| 2024/07/24 | 2,131 | 2,153 | 2,105 | 2,109 | 17,200 |
| 2024/07/23 | 2,085 | 2,131 | 2,085 | 2,131 | 14,900 |
| 2024/07/22 | 2,085 | 2,096 | 2,074 | 2,077 | 11,400 |
| 2024/07/19 | 2,080 | 2,100 | 2,068 | 2,085 | 16,000 |
| 2024/07/18 | 2,030 | 2,081 | 2,030 | 2,070 | 16,400 |
| 2024/07/17 | 2,022 | 2,040 | 2,020 | 2,039 | 20,100 |
| 2024/07/16 | 1,983 | 2,029 | 1,983 | 2,016 | 22,600 |
| 2024/07/12 | 1,966 | 2,003 | 1,965 | 1,977 | 28,200 |
| 2024/07/11 | 1,950 | 1,968 | 1,942 | 1,964 | 11,700 |
| 2024/07/10 | 1,940 | 1,969 | 1,925 | 1,935 | 15,700 |
| 2024/07/09 | 1,948 | 1,960 | 1,925 | 1,941 | 9,900 |
| 2024/07/08 | 1,985 | 1,985 | 1,946 | 1,948 | 8,400 |
| 2024/07/05 | 2,003 | 2,003 | 1,962 | 1,975 | 11,100 |
| 2024/07/04 | 2,000 | 2,000 | 1,985 | 1,994 | 8,100 |
| 2024/07/03 | 1,978 | 2,015 | 1,973 | 1,990 | 33,900 |
| 2024/07/02 | 1,976 | 1,998 | 1,965 | 1,980 | 35,100 |
| 2024/07/01 | 1,984 | 1,984 | 1,955 | 1,973 | 6,800 |
| 2024/06/28 | 1,982 | 1,982 | 1,957 | 1,968 | 7,200 |
| 2024/06/27 | 1,967 | 1,972 | 1,943 | 1,972 | 11,300 |
| 2024/06/26 | 1,973 | 1,973 | 1,936 | 1,953 | 15,400 |
| 2024/06/25 | 1,999 | 2,026 | 1,966 | 1,973 | 47,000 |
| 2024/06/24 | 1,931 | 1,961 | 1,926 | 1,961 | 16,700 |
| 2024/06/21 | 1,925 | 1,937 | 1,919 | 1,921 | 14,200 |
| 2024/06/20 | 1,910 | 1,936 | 1,908 | 1,928 | 12,600 |
| 2024/06/19 | 1,898 | 1,919 | 1,898 | 1,914 | 9,400 |
| 2024/06/18 | 1,896 | 1,912 | 1,896 | 1,911 | 9,300 |
| 2024/06/17 | 1,870 | 1,876 | 1,855 | 1,873 | 5,300 |
| 2024/06/14 | 1,826 | 1,889 | 1,826 | 1,878 | 16,000 |
| 2024/06/13 | 1,866 | 1,869 | 1,840 | 1,840 | 7,400 |
| 2024/06/12 | 1,904 | 1,904 | 1,866 | 1,866 | 4,300 |
| 2024/06/11 | 1,878 | 1,890 | 1,867 | 1,867 | 5,700 |
| 2024/06/10 | 1,893 | 1,905 | 1,890 | 1,892 | 11,100 |
| 2024/06/07 | 1,861 | 1,888 | 1,860 | 1,874 | 4,300 |
| 2024/06/06 | 1,883 | 1,897 | 1,860 | 1,868 | 7,400 |
| 2024/06/05 | 1,895 | 1,895 | 1,874 | 1,874 | 6,300 |
| 2024/06/04 | 1,886 | 1,900 | 1,876 | 1,896 | 5,400 |
| 2024/06/03 | 1,876 | 1,888 | 1,876 | 1,886 | 4,900 |
| 2024/05/31 | 1,868 | 1,889 | 1,856 | 1,876 | 5,600 |
| 2024/05/30 | 1,817 | 1,860 | 1,812 | 1,858 | 15,900 |
| 2024/05/29 | 1,855 | 1,865 | 1,834 | 1,839 | 16,500 |
| 2024/05/28 | 1,884 | 1,890 | 1,859 | 1,859 | 7,200 |
| 2024/05/27 | 1,883 | 1,890 | 1,875 | 1,888 | 9,800 |
| 2024/05/24 | 1,865 | 1,879 | 1,856 | 1,875 | 7,000 |
| 2024/05/23 | 1,861 | 1,885 | 1,853 | 1,878 | 10,800 |
| 2024/05/22 | 1,870 | 1,878 | 1,860 | 1,863 | 14,900 |
| 2024/05/21 | 1,899 | 1,902 | 1,875 | 1,875 | 6,600 |
| 2024/05/20 | 1,868 | 1,899 | 1,868 | 1,882 | 12,500 |
| 2024/05/17 | 1,861 | 1,873 | 1,855 | 1,864 | 3,700 |
| 2024/05/16 | 1,871 | 1,881 | 1,854 | 1,862 | 8,600 |
| 2024/05/15 | 1,884 | 1,884 | 1,865 | 1,865 | 8,200 |
| 2024/05/14 | 1,908 | 1,908 | 1,877 | 1,884 | 11,200 |
| 2024/05/13 | 1,902 | 1,908 | 1,889 | 1,901 | 10,700 |
| 2024/05/10 | 1,904 | 1,910 | 1,896 | 1,902 | 9,300 |
| 2024/05/09 | 1,918 | 1,918 | 1,900 | 1,904 | 7,200 |
| 2024/05/08 | 1,919 | 1,919 | 1,901 | 1,909 | 12,100 |
| 2024/05/07 | 1,895 | 1,914 | 1,895 | 1,905 | 8,900 |
| 2024/05/02 | 1,914 | 1,914 | 1,887 | 1,887 | 6,900 |
| 2024/05/01 | 1,940 | 1,940 | 1,911 | 1,914 | 7,500 |
| 2024/04/30 | 1,941 | 1,974 | 1,912 | 1,940 | 74,400 |
| 2024/04/26 | 1,869 | 1,870 | 1,831 | 1,858 | 15,400 |
| 2024/04/25 | 1,876 | 1,876 | 1,852 | 1,854 | 13,000 |
| 2024/04/24 | 1,878 | 1,890 | 1,856 | 1,879 | 11,500 |
| 2024/04/23 | 1,867 | 1,870 | 1,855 | 1,860 | 5,900 |
| 2024/04/22 | 1,833 | 1,857 | 1,833 | 1,844 | 9,800 |
| 2024/04/19 | 1,836 | 1,839 | 1,798 | 1,813 | 24,900 |
| 2024/04/18 | 1,850 | 1,862 | 1,831 | 1,853 | 9,600 |
| 2024/04/17 | 1,858 | 1,858 | 1,825 | 1,840 | 15,600 |
| 2024/04/16 | 1,874 | 1,888 | 1,845 | 1,849 | 16,600 |
| 2024/04/15 | 1,880 | 1,900 | 1,863 | 1,895 | 16,700 |
| 2024/04/12 | 1,880 | 1,927 | 1,880 | 1,902 | 52,300 |
| 2024/04/11 | 1,871 | 1,877 | 1,861 | 1,865 | 9,600 |
| 2024/04/10 | 1,868 | 1,881 | 1,868 | 1,880 | 6,400 |
| 2024/04/09 | 1,859 | 1,875 | 1,855 | 1,867 | 14,600 |
| 2024/04/08 | 1,838 | 1,859 | 1,838 | 1,859 | 20,400 |
| 2024/04/05 | 1,811 | 1,821 | 1,794 | 1,818 | 18,500 |
| 2024/04/04 | 1,831 | 1,838 | 1,822 | 1,825 | 18,500 |
| 2024/04/03 | 1,809 | 1,835 | 1,808 | 1,825 | 22,800 |
| 2024/04/02 | 1,872 | 1,873 | 1,834 | 1,837 | 22,600 |
| 2024/04/01 | 1,903 | 1,903 | 1,871 | 1,871 | 15,300 |
| 2024/03/29 | 1,876 | 1,911 | 1,876 | 1,902 | 15,500 |
| 2024/03/28 | 1,916 | 1,918 | 1,876 | 1,876 | 69,900 |
| 2024/03/27 | 1,980 | 1,985 | 1,946 | 1,949 | 91,500 |
| 2024/03/26 | 1,945 | 1,964 | 1,936 | 1,964 | 35,600 |
| 2024/03/25 | 1,945 | 1,947 | 1,929 | 1,930 | 38,000 |
| 2024/03/22 | 1,953 | 1,953 | 1,935 | 1,942 | 34,100 |
| 2024/03/21 | 1,987 | 1,987 | 1,947 | 1,951 | 63,200 |
| 2024/03/19 | 1,960 | 1,972 | 1,932 | 1,972 | 33,600 |
| 2024/03/18 | 1,950 | 1,972 | 1,933 | 1,972 | 74,200 |
| 2024/03/15 | 1,923 | 1,935 | 1,912 | 1,927 | 22,100 |
| 2024/03/14 | 1,919 | 1,932 | 1,902 | 1,932 | 20,100 |
| 2024/03/13 | 1,945 | 1,945 | 1,909 | 1,917 | 27,100 |
| 2024/03/12 | 1,924 | 1,927 | 1,876 | 1,924 | 29,500 |
| 2024/03/11 | 1,925 | 1,945 | 1,885 | 1,900 | 47,300 |
| 2024/03/08 | 1,949 | 1,968 | 1,927 | 1,962 | 49,200 |
| 2024/03/07 | 1,999 | 1,999 | 1,918 | 1,949 | 124,800 |
| 2024/03/06 | 1,833 | 1,900 | 1,832 | 1,899 | 42,800 |
| 2024/03/05 | 1,827 | 1,841 | 1,806 | 1,833 | 32,300 |
| 2024/03/04 | 1,842 | 1,842 | 1,812 | 1,821 | 45,000 |
| 2024/03/01 | 1,839 | 1,839 | 1,811 | 1,821 | 39,100 |
| 2024/02/29 | 1,844 | 1,845 | 1,825 | 1,831 | 27,400 |
| 2024/02/28 | 1,857 | 1,862 | 1,838 | 1,850 | 30,600 |
| 2024/02/27 | 1,879 | 1,880 | 1,855 | 1,865 | 23,900 |
| 2024/02/26 | 1,864 | 1,888 | 1,863 | 1,879 | 25,200 |
| 2024/02/22 | 1,873 | 1,878 | 1,854 | 1,869 | 28,100 |
| 2024/02/21 | 1,844 | 1,870 | 1,839 | 1,865 | 27,400 |
| 2024/02/20 | 1,834 | 1,850 | 1,817 | 1,839 | 17,200 |
| 2024/02/19 | 1,815 | 1,830 | 1,801 | 1,817 | 18,000 |
| 2024/02/16 | 1,796 | 1,806 | 1,784 | 1,801 | 11,900 |
| 2024/02/15 | 1,788 | 1,788 | 1,777 | 1,778 | 12,800 |
| 2024/02/14 | 1,802 | 1,802 | 1,780 | 1,784 | 19,300 |
| 2024/02/13 | 1,787 | 1,803 | 1,773 | 1,803 | 21,600 |
| 2024/02/09 | 1,781 | 1,794 | 1,762 | 1,762 | 24,700 |
| 2024/02/08 | 1,793 | 1,796 | 1,766 | 1,783 | 19,400 |
| 2024/02/07 | 1,790 | 1,802 | 1,790 | 1,792 | 10,200 |
| 2024/02/06 | 1,809 | 1,809 | 1,787 | 1,792 | 16,600 |
| 2024/02/05 | 1,800 | 1,811 | 1,800 | 1,809 | 12,900 |
| 2024/02/02 | 1,815 | 1,815 | 1,788 | 1,792 | 18,400 |
| 2024/02/01 | 1,808 | 1,810 | 1,796 | 1,810 | 11,700 |
| 2024/01/31 | 1,818 | 1,819 | 1,792 | 1,815 | 29,100 |
| 2024/01/30 | 1,838 | 1,844 | 1,820 | 1,825 | 29,500 |
| 2024/01/29 | 1,830 | 1,841 | 1,819 | 1,828 | 12,600 |
| 2024/01/26 | 1,815 | 1,829 | 1,813 | 1,817 | 11,800 |
| 2024/01/25 | 1,810 | 1,822 | 1,802 | 1,818 | 12,100 |
| 2024/01/24 | 1,834 | 1,843 | 1,802 | 1,806 | 14,000 |
| 2024/01/23 | 1,840 | 1,842 | 1,832 | 1,833 | 10,800 |
| 2024/01/22 | 1,835 | 1,843 | 1,827 | 1,830 | 16,700 |
| 2024/01/19 | 1,814 | 1,820 | 1,808 | 1,820 | 10,900 |
| 2024/01/18 | 1,809 | 1,822 | 1,807 | 1,814 | 11,000 |
| 2024/01/17 | 1,809 | 1,821 | 1,801 | 1,809 | 16,800 |
| 2024/01/16 | 1,831 | 1,835 | 1,804 | 1,804 | 12,900 |
| 2024/01/15 | 1,800 | 1,836 | 1,800 | 1,824 | 18,600 |
| 2024/01/12 | 1,820 | 1,822 | 1,793 | 1,806 | 14,300 |
| 2024/01/11 | 1,830 | 1,830 | 1,816 | 1,821 | 18,200 |
| 2024/01/10 | 1,803 | 1,827 | 1,801 | 1,824 | 26,300 |
| 2024/01/09 | 1,800 | 1,815 | 1,791 | 1,802 | 29,500 |
| 2024/01/05 | 1,770 | 1,794 | 1,770 | 1,790 | 22,400 |
| 2024/01/04 | 1,750 | 1,768 | 1,746 | 1,768 | 11,200 |
| 2023/12/29 | 1,750 | 1,757 | 1,746 | 1,756 | 9,000 |
| 2023/12/28 | 1,748 | 1,753 | 1,740 | 1,752 | 10,100 |
| 2023/12/27 | 1,739 | 1,751 | 1,733 | 1,750 | 10,400 |
| 2023/12/26 | 1,748 | 1,751 | 1,736 | 1,740 | 10,300 |
| 2023/12/25 | 1,750 | 1,750 | 1,716 | 1,734 | 24,600 |
| 2023/12/22 | 1,734 | 1,740 | 1,718 | 1,737 | 13,800 |
| 2023/12/21 | 1,720 | 1,725 | 1,700 | 1,717 | 15,500 |
| 2023/12/20 | 1,725 | 1,740 | 1,721 | 1,729 | 11,600 |
| 2023/12/19 | 1,709 | 1,724 | 1,692 | 1,724 | 13,800 |
| 2023/12/18 | 1,711 | 1,711 | 1,671 | 1,688 | 17,100 |
| 2023/12/15 | 1,715 | 1,722 | 1,712 | 1,712 | 8,900 |
| 2023/12/14 | 1,743 | 1,743 | 1,716 | 1,719 | 8,300 |
| 2023/12/13 | 1,742 | 1,745 | 1,733 | 1,733 | 6,200 |
| 2023/12/12 | 1,747 | 1,747 | 1,736 | 1,742 | 7,400 |
| 2023/12/11 | 1,716 | 1,747 | 1,714 | 1,747 | 14,600 |
| 2023/12/08 | 1,739 | 1,740 | 1,709 | 1,710 | 23,300 |
| 2023/12/07 | 1,780 | 1,780 | 1,753 | 1,753 | 14,600 |
| 2023/12/06 | 1,763 | 1,792 | 1,756 | 1,787 | 17,700 |
| 2023/12/05 | 1,743 | 1,752 | 1,725 | 1,725 | 16,200 |
| 2023/12/04 | 1,750 | 1,753 | 1,740 | 1,748 | 11,300 |
| 2023/12/01 | 1,790 | 1,790 | 1,756 | 1,762 | 17,000 |
| 2023/11/30 | 1,759 | 1,784 | 1,758 | 1,779 | 8,700 |
| 2023/11/29 | 1,758 | 1,780 | 1,758 | 1,760 | 11,700 |
| 2023/11/28 | 1,780 | 1,781 | 1,758 | 1,768 | 24,400 |