日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2024/09/18 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
2023/11/27 1,800 1,826 1,772 1,785 64,200

このページの先頭へ