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

こころネット(6060)の株価時系列情報

こころネット(6060)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
2024/03/28 1,058 1,098 1,058 1,059 119,600
2024/03/27 1,044 1,050 1,039 1,040 2,900
2024/03/26 1,044 1,044 1,034 1,034 400
2024/03/25 1,032 1,044 1,032 1,044 900
2024/03/22 1,032 1,032 1,025 1,032 300
2024/03/21 1,030 1,039 1,030 1,038 500
2024/03/19 1,018 1,018 1,018 1,018 200
2024/03/18 1,043 1,043 1,021 1,029 1,400
2024/03/15 1,019 1,047 1,019 1,043 500
2024/03/14 1,020 1,020 1,019 1,019 400
2024/03/13 1,040 1,040 1,040 1,040 100
2024/03/12 1,019 1,049 1,019 1,040 700
2024/03/11 1,039 1,046 1,030 1,030 1,400
2024/03/08 1,049 1,049 1,039 1,039 2,200
2024/03/07 1,004 1,033 1,004 1,015 1,900
2024/03/06 1,015 1,015 1,015 1,015 100
2024/03/05 1,029 1,029 1,015 1,015 400
2024/03/04 1,043 1,043 1,043 1,043 300
2024/03/01 1,045 1,045 993 1,043 3,800
2024/02/29 1,042 1,048 1,042 1,047 1,900
2024/02/28 1,037 1,037 1,035 1,035 400
2024/02/27 1,034 1,034 1,034 1,034 100
2024/02/26 1,034 1,034 1,034 1,034 100
2024/02/22 1,034 1,034 1,034 1,034 300
2024/02/21 1,021 1,031 1,021 1,031 300
2024/02/20 1,035 1,035 1,022 1,022 200
2024/02/19 1,029 1,029 1,020 1,020 300
2024/02/16 1,005 1,028 1,001 1,015 2,400
2024/02/15 1,011 1,030 1,010 1,010 500
2024/02/14 1,025 1,046 1,010 1,010 2,200
2024/02/13 1,020 1,072 1,020 1,072 3,600
2024/02/09 1,016 1,016 1,016 1,016 100
2024/02/07 1,021 1,021 1,021 1,021 300
2024/02/05 1,000 1,019 1,000 1,019 1,100
2024/02/02 1,000 1,000 1,000 1,000 500
2024/02/01 1,014 1,014 1,003 1,008 300
2024/01/31 1,016 1,020 1,001 1,015 1,500
2024/01/30 1,005 1,024 1,005 1,024 600
2024/01/29 994 1,005 994 1,005 400
2024/01/26 1,001 1,001 991 991 1,800
2024/01/25 1,008 1,009 1,001 1,001 1,000
2024/01/24 1,002 1,002 1,000 1,000 200
2024/01/23 1,002 1,002 1,000 1,002 700
2024/01/22 1,010 1,010 1,001 1,002 400
2024/01/19 994 1,012 994 1,010 1,500
2024/01/18 999 999 992 992 600
2024/01/17 999 999 999 999 600
2024/01/16 1,000 1,000 1,000 1,000 100
2024/01/15 1,000 1,001 999 1,000 1,000
2024/01/12 1,010 1,010 1,002 1,002 200
2024/01/11 994 1,013 994 1,012 4,600
2024/01/10 992 992 991 991 1,300
2024/01/09 992 992 987 987 200
2024/01/05 991 991 983 983 600
2024/01/04 981 992 971 991 1,100
2023/12/29 980 981 980 981 900
2023/12/28 977 977 975 975 300
2023/12/27 979 979 971 977 1,300
2023/12/26 971 979 971 979 1,000
2023/12/25 983 983 978 978 1,000
2023/12/22 976 976 968 968 1,200
2023/12/21 958 977 958 977 115,400
2023/12/20 965 965 958 958 800
2023/12/19 978 978 962 962 800
2023/12/18 980 980 968 978 1,100
2023/12/15 994 994 971 980 4,000
2023/12/14 972 980 971 979 500
2023/12/13 977 978 977 978 200
2023/12/12 972 979 971 979 400
2023/12/11 969 971 968 971 1,700
2023/12/08 980 981 965 980 65,000
2023/12/07 964 965 964 965 300
2023/12/06 958 964 958 961 2,400
2023/12/05 975 975 967 967 400
2023/12/04 965 980 965 975 1,800
2023/12/01 966 966 965 966 600
2023/11/30 971 971 966 966 800
2023/11/29 972 972 971 971 200
2023/11/28 971 971 966 967 1,200
2023/11/27 975 985 971 971 1,600
2023/11/24 979 979 978 979 700
2023/11/22 979 979 979 979 100
2023/11/21 972 987 972 987 300
2023/11/20 958 971 952 971 3,500
2023/11/17 983 983 973 973 500
2023/11/16 983 983 983 983 600
2023/11/15 983 983 983 983 300
2023/11/14 976 983 976 983 500
2023/11/13 989 991 976 976 1,900
2023/11/10 994 1,004 994 995 500
2023/11/09 996 996 996 996 300
2023/11/08 1,004 1,004 1,004 1,004 100
2023/11/06 993 1,010 993 1,007 3,700
2023/11/02 997 998 990 990 2,200
2023/11/01 1,010 1,010 997 997 2,200
2023/10/31 1,014 1,014 999 1,000 2,800
2023/10/30 1,001 1,003 999 999 400
2023/10/27 998 1,001 993 1,001 400
2023/10/26 998 998 998 998 200
2023/10/25 997 998 995 998 1,500
2023/10/24 997 997 990 995 800
2023/10/23 991 997 990 997 900
2023/10/20 996 996 991 991 800
2023/10/19 993 1,002 993 1,000 400
2023/10/18 994 998 994 996 700
2023/10/17 999 999 994 994 600
2023/10/16 1,008 1,008 996 999 2,600
2023/10/13 1,004 1,005 1,003 1,005 700
2023/10/12 1,007 1,014 1,004 1,004 500
2023/10/11 1,004 1,004 1,004 1,004 200
2023/10/10 1,003 1,003 1,002 1,002 1,300
2023/10/05 1,004 1,029 1,002 1,029 300
2023/10/04 1,034 1,034 1,001 1,001 600
2023/10/03 1,016 1,038 1,015 1,038 600
2023/10/02 1,016 1,016 1,016 1,016 200
2023/09/29 1,031 1,033 1,016 1,016 1,700
2023/09/28 1,006 1,050 1,006 1,021 1,200
2023/09/27 1,011 1,019 1,011 1,019 200
2023/09/26 1,028 1,028 1,010 1,010 1,600
2023/09/25 1,027 1,029 1,027 1,029 500
2023/09/22 1,009 1,029 1,005 1,005 800
2023/09/21 1,005 1,035 1,004 1,035 1,500
2023/09/20 1,010 1,010 1,002 1,002 200
2023/09/19 1,012 1,012 1,010 1,010 400
2023/09/15 990 1,022 990 1,022 2,300
2023/09/14 997 999 974 989 3,400
2023/09/13 992 998 990 998 400
2023/09/12 980 996 980 996 1,200
2023/09/11 976 979 976 979 900
2023/09/08 979 979 977 977 500
2023/09/07 980 980 979 979 200
2023/09/06 987 987 976 976 200
2023/09/05 998 998 987 987 500
2023/09/04 990 998 987 998 500
2023/08/31 996 996 990 994 1,300
2023/08/30 995 995 995 995 100
2023/08/29 972 972 972 972 200
2023/08/25 988 988 960 960 2,000
2023/08/24 993 993 986 986 300
2023/08/23 973 996 973 996 1,200
2023/08/22 973 973 973 973 100
2023/08/21 972 982 972 982 500
2023/08/18 969 969 957 957 600
2023/08/17 968 968 955 965 1,200
2023/08/16 962 962 961 961 300
2023/08/15 957 959 955 959 1,600
2023/08/14 973 973 953 969 2,800
2023/08/10 974 980 973 980 300
2023/08/09 980 980 980 980 100
2023/08/08 973 987 973 981 1,200
2023/08/07 991 996 988 988 2,000
2023/08/04 997 1,000 997 998 500
2023/08/03 999 999 996 996 200
2023/08/02 996 999 996 999 200
2023/08/01 1,000 1,000 997 1,000 1,400
2023/07/31 1,033 1,033 1,011 1,011 700
2023/07/28 1,028 1,028 1,020 1,020 200
2023/07/27 1,011 1,012 1,011 1,012 200
2023/07/26 1,011 1,011 1,011 1,011 900
2023/07/25 1,036 1,036 1,027 1,027 400
2023/07/24 1,041 1,044 1,014 1,014 4,100
2023/07/21 998 1,050 996 1,025 14,200
2023/07/20 998 998 988 988 700
2023/07/19 987 990 987 990 300
2023/07/18 984 984 984 984 100
2023/07/14 980 984 979 983 3,600
2023/07/10 961 967 952 952 400
2023/07/07 969 969 969 969 100
2023/07/06 969 969 958 968 400
2023/07/04 969 969 969 969 200
2023/07/03 969 969 969 969 200
2023/06/30 968 969 968 969 800
2023/06/29 962 963 956 963 600
2023/06/28 949 950 949 950 1,600
2023/06/27 948 948 946 946 200
2023/06/26 942 951 942 951 300
2023/06/23 949 949 949 949 900
2023/06/22 941 941 941 941 200
2023/06/21 941 941 941 941 200
2023/06/20 941 941 941 941 200
2023/06/19 941 941 940 941 1,400
2023/06/16 955 955 941 941 500
2023/06/15 941 941 940 940 400
2023/06/14 950 950 950 950 400
2023/06/13 953 953 953 953 500
2023/06/12 951 953 951 953 300
2023/06/09 936 936 936 936 100
2023/06/08 940 940 935 935 800
2023/06/06 939 939 939 939 100
2023/06/05 939 939 939 939 200
2023/06/02 950 954 950 954 200
2023/06/01 950 950 950 950 100
2023/05/31 960 960 944 944 1,100
2023/05/30 963 965 963 965 300
2023/05/29 952 968 944 968 800
2023/05/26 958 958 941 952 800
2023/05/25 974 974 973 973 500
2023/05/24 959 959 952 952 600
2023/05/23 946 959 946 959 700
2023/05/22 940 976 931 974 1,700

このページの先頭へ