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
2014/12/30 933 933 918 925 2,700
2014/12/29 913 917 912 912 1,800
2014/12/26 912 912 903 904 600
2014/12/25 905 910 901 906 13,800
2014/12/24 927 928 915 915 7,300
2014/12/22 936 936 923 923 6,200
2014/12/19 921 937 921 936 2,500
2014/12/18 925 927 924 924 1,300
2014/12/17 922 923 920 923 7,900
2014/12/16 920 925 920 921 98,200
2014/12/15 915 922 915 920 3,500
2014/12/12 905 910 905 910 500
2014/12/11 901 909 900 909 25,500
2014/12/10 910 913 909 910 2,400
2014/12/09 914 914 912 912 7,700
2014/12/08 914 914 914 914 6,400
2014/12/05 915 916 914 914 1,100
2014/12/04 907 921 907 916 3,400
2014/12/03 913 915 903 906 8,500
2014/12/02 905 915 905 915 1,800
2014/12/01 907 910 905 905 2,300
2014/11/28 902 908 902 908 2,100
2014/11/27 900 901 900 901 1,000
2014/11/26 909 910 900 902 1,800
2014/11/25 903 904 901 904 2,200
2014/11/21 901 903 901 903 1,100
2014/11/19 901 915 901 913 1,800
2014/11/18 914 914 896 902 2,700
2014/11/17 915 915 915 915 100
2014/11/14 908 918 908 915 2,300
2014/11/13 914 914 903 904 7,000
2014/11/12 904 910 904 906 1,000
2014/11/11 901 907 901 903 1,600
2014/11/10 913 913 908 910 2,600
2014/11/07 928 928 890 896 17,400
2014/11/06 931 936 922 925 5,500
2014/11/05 940 940 931 931 4,700
2014/11/04 940 950 936 941 14,600
2014/10/31 978 978 971 972 4,500
2014/10/30 973 973 965 965 2,200
2014/10/29 975 975 972 972 200
2014/10/27 962 962 961 961 1,500
2014/10/24 977 977 960 961 1,600
2014/10/21 967 975 967 975 200
2014/10/20 968 968 960 960 96,400
2014/10/17 960 961 960 961 2,100
2014/10/16 976 976 961 962 4,100
2014/10/15 981 981 976 976 200
2014/10/14 986 986 976 976 3,200
2014/10/09 998 998 998 998 100
2014/10/08 987 987 987 987 600
2014/10/07 998 1,000 998 1,000 300
2014/10/06 998 1,000 985 985 7,500
2014/10/03 995 1,009 995 1,009 400
2014/10/02 1,001 1,001 997 999 3,800
2014/10/01 1,012 1,012 1,000 1,001 1,500
2014/09/30 1,010 1,012 1,007 1,012 1,900
2014/09/29 998 1,005 998 1,005 500
2014/09/26 1,000 1,010 997 1,010 2,900
2014/09/25 1,017 1,017 1,005 1,006 1,100
2014/09/24 1,005 1,014 1,005 1,010 2,100
2014/09/22 1,000 1,005 999 1,005 3,000
2014/09/19 1,008 1,008 1,002 1,005 1,300
2014/09/18 1,013 1,013 1,000 1,008 2,600
2014/09/17 1,014 1,014 1,007 1,013 1,500
2014/09/16 1,012 1,017 1,010 1,014 2,000
2014/09/12 1,018 1,018 1,013 1,013 600
2014/09/11 1,013 1,018 1,013 1,018 1,000
2014/09/10 1,020 1,020 1,020 1,020 100
2014/09/09 1,015 1,016 1,014 1,014 900
2014/09/08 1,014 1,022 1,013 1,015 3,000
2014/09/05 1,020 1,020 1,018 1,018 600
2014/09/04 1,019 1,019 1,019 1,019 2,800
2014/09/03 1,017 1,025 1,017 1,018 1,200
2014/09/02 1,036 1,036 1,020 1,020 700
2014/09/01 1,016 1,016 1,016 1,016 100
2014/08/29 1,019 1,039 1,019 1,038 2,400
2014/08/28 1,015 1,015 1,013 1,015 94,900
2014/08/27 1,026 1,026 1,011 1,013 2,100
2014/08/26 1,033 1,033 1,027 1,027 200
2014/08/25 1,027 1,027 1,023 1,027 1,000
2014/08/22 1,030 1,030 1,024 1,027 8,700
2014/08/19 1,020 1,020 1,015 1,019 2,100
2014/08/18 1,016 1,017 1,015 1,015 800
2014/08/15 1,014 1,015 1,014 1,015 600
2014/08/14 1,013 1,014 1,007 1,008 5,900
2014/08/13 1,017 1,020 1,015 1,015 1,400
2014/08/12 1,020 1,020 1,008 1,015 2,200
2014/08/11 1,039 1,039 1,020 1,020 4,700
2014/08/08 1,043 1,043 1,026 1,039 2,700
2014/08/07 1,057 1,057 1,057 1,057 100
2014/08/05 1,057 1,057 1,057 1,057 300
2014/08/04 1,070 1,073 1,053 1,053 1,200
2014/08/01 1,078 1,090 1,076 1,077 1,000
2014/07/31 1,089 1,089 1,081 1,085 1,600
2014/07/30 1,080 1,080 1,078 1,079 800
2014/07/29 1,080 1,080 1,080 1,080 300
2014/07/28 1,080 1,080 1,080 1,080 1,900
2014/07/25 1,084 1,084 1,080 1,080 1,300
2014/07/24 1,068 1,073 1,068 1,073 400
2014/07/23 1,067 1,073 1,067 1,068 300
2014/07/22 1,061 1,070 1,061 1,069 1,100
2014/07/18 1,057 1,070 1,057 1,070 2,600
2014/07/17 1,080 1,080 1,070 1,070 900
2014/07/16 1,080 1,080 1,078 1,080 2,200
2014/07/15 1,077 1,080 1,070 1,072 4,900
2014/07/14 1,055 1,058 1,054 1,054 700
2014/07/11 1,060 1,065 1,058 1,065 1,200
2014/07/10 1,050 1,073 1,050 1,070 12,600
2014/07/09 1,065 1,065 1,055 1,063 1,700
2014/07/08 1,075 1,075 1,075 1,075 1,000
2014/07/07 1,069 1,080 1,060 1,074 5,400
2014/07/04 1,060 1,075 1,056 1,056 5,600
2014/07/03 1,050 1,075 1,050 1,070 11,800
2014/07/02 1,049 1,055 1,049 1,055 2,200
2014/07/01 1,048 1,055 1,036 1,050 5,000
2014/06/30 1,010 1,050 1,010 1,049 14,700
2014/06/27 1,009 1,009 997 1,000 3,100
2014/06/26 1,004 1,006 1,000 1,000 1,500
2014/06/25 1,005 1,005 999 1,004 4,600
2014/06/24 1,000 1,005 997 997 5,000
2014/06/23 997 1,001 997 1,000 3,200
2014/06/20 996 997 994 997 1,000
2014/06/19 991 996 991 996 1,600
2014/06/18 994 995 990 991 3,800
2014/06/17 981 989 981 989 2,700
2014/06/16 983 984 974 980 9,900
2014/06/13 983 986 971 975 8,100
2014/06/12 984 985 984 984 1,300
2014/06/11 988 990 984 984 8,400
2014/06/10 985 990 984 985 2,400
2014/06/09 1,000 1,000 986 986 2,800
2014/06/06 989 999 989 996 1,600
2014/06/05 988 988 985 986 1,500
2014/06/04 983 990 983 984 1,600
2014/06/03 990 990 980 983 4,900
2014/06/02 988 989 983 989 1,700
2014/05/30 991 998 990 991 1,700
2014/05/29 987 990 987 988 1,300
2014/05/28 995 995 975 987 29,700
2014/05/27 983 985 983 985 3,500
2014/05/26 1,000 1,000 980 980 9,300
2014/05/23 1,000 1,000 994 999 8,700
2014/05/22 982 994 981 994 11,100
2014/05/21 1,000 1,000 980 980 11,800
2014/05/20 1,009 1,011 1,001 1,004 3,400
2014/05/19 1,030 1,030 1,011 1,011 3,300
2014/05/16 1,012 1,020 1,009 1,020 5,300
2014/05/15 1,053 1,053 1,012 1,033 11,700
2014/05/14 1,060 1,065 1,059 1,065 1,000
2014/05/13 1,050 1,054 1,050 1,050 2,700
2014/05/12 1,043 1,043 1,041 1,043 1,300
2014/05/09 1,054 1,055 1,043 1,043 4,700
2014/05/08 1,051 1,067 1,051 1,060 4,000
2014/05/07 1,073 1,079 1,060 1,079 2,000
2014/05/02 1,078 1,088 1,078 1,088 1,700
2014/04/30 1,096 1,096 1,081 1,085 1,700
2014/04/28 1,091 1,092 1,090 1,092 600
2014/04/25 1,092 1,094 1,089 1,094 1,400
2014/04/24 1,087 1,087 1,076 1,076 200
2014/04/23 1,074 1,080 1,073 1,074 600
2014/04/18 1,081 1,082 1,081 1,082 200
2014/04/17 1,081 1,088 1,075 1,075 3,500
2014/04/16 1,081 1,081 1,081 1,081 21,800
2014/04/15 1,083 1,083 1,083 1,083 100
2014/04/14 1,080 1,080 1,079 1,079 200
2014/04/11 1,060 1,078 1,020 1,065 3,100
2014/04/10 1,071 1,071 1,071 1,071 300
2014/04/09 1,070 1,073 1,067 1,068 2,900
2014/04/08 1,090 1,090 1,073 1,073 1,400
2014/04/07 1,075 1,080 1,075 1,080 500
2014/04/04 1,090 1,090 1,078 1,078 900
2014/04/03 1,082 1,100 1,082 1,093 5,100
2014/04/02 1,083 1,085 1,080 1,082 1,200
2014/04/01 1,085 1,085 1,083 1,083 200
2014/03/31 1,097 1,097 1,071 1,086 3,500
2014/03/28 1,071 1,082 1,071 1,082 200
2014/03/27 1,070 1,078 1,069 1,078 1,600
2014/03/26 1,076 1,076 1,075 1,075 600
2014/03/25 1,090 1,101 1,090 1,100 3,800
2014/03/24 1,067 1,089 1,067 1,086 1,900
2014/03/20 1,080 1,080 1,067 1,067 1,400
2014/03/19 1,074 1,080 1,074 1,080 400
2014/03/18 1,085 1,089 1,077 1,077 2,700
2014/03/17 1,080 1,080 1,079 1,079 700
2014/03/14 1,093 1,093 1,057 1,083 5,100
2014/03/13 1,120 1,120 1,100 1,100 2,200
2014/03/12 1,095 1,108 1,095 1,108 46,500
2014/03/11 1,100 1,100 1,100 1,100 200
2014/03/10 1,107 1,107 1,090 1,104 800
2014/03/07 1,095 1,103 1,087 1,100 1,700
2014/03/06 1,078 1,098 1,078 1,092 1,000
2014/03/05 1,100 1,101 1,095 1,095 1,000
2014/03/04 1,100 1,100 1,100 1,100 300
2014/03/03 1,082 1,109 1,076 1,109 500
2014/02/28 1,100 1,100 1,091 1,099 2,000
2014/02/27 1,090 1,090 1,090 1,090 200
2014/02/26 1,110 1,110 1,091 1,100 1,000
2014/02/25 1,110 1,110 1,110 1,110 16,900
2014/02/24 1,094 1,102 1,094 1,102 400
2014/02/21 1,072 1,101 1,072 1,094 3,400
2014/02/20 1,095 1,100 1,040 1,099 9,200
2014/02/19 1,110 1,110 1,092 1,103 700
2014/02/18 1,100 1,108 1,100 1,108 300
2014/02/17 1,105 1,105 1,074 1,100 1,700
2014/02/14 1,099 1,101 1,096 1,096 1,100
2014/02/13 1,125 1,128 1,120 1,120 2,200
2014/02/12 1,131 1,131 1,124 1,126 2,100
2014/02/10 1,107 1,116 1,101 1,110 2,500
2014/02/07 1,126 1,126 1,081 1,100 3,600
2014/02/06 1,096 1,130 1,082 1,096 6,500
2014/02/05 1,045 1,052 1,045 1,045 3,600
2014/02/04 1,061 1,061 1,001 1,045 10,500
2014/02/03 1,095 1,095 1,075 1,084 4,300
2014/01/31 1,120 1,120 1,092 1,118 2,600
2014/01/30 1,105 1,120 1,094 1,097 1,900
2014/01/29 1,100 1,148 1,093 1,135 4,200
2014/01/28 1,081 1,114 1,081 1,111 3,000
2014/01/27 1,075 1,109 1,075 1,084 6,400
2014/01/24 1,129 1,130 1,114 1,114 3,600
2014/01/23 1,161 1,161 1,141 1,141 2,100
2014/01/22 1,162 1,162 1,155 1,155 3,800
2014/01/21 1,157 1,162 1,141 1,158 10,000
2014/01/20 1,158 1,170 1,150 1,156 6,100
2014/01/17 1,129 1,143 1,122 1,140 3,100
2014/01/16 1,111 1,128 1,111 1,128 4,600
2014/01/15 1,100 1,109 1,100 1,107 1,600
2014/01/14 1,113 1,113 1,095 1,100 5,100
2014/01/10 1,105 1,114 1,105 1,114 3,000
2014/01/09 1,098 1,110 1,098 1,105 4,600
2014/01/08 1,102 1,103 1,096 1,103 3,400
2014/01/07 1,110 1,110 1,092 1,092 4,400
2014/01/06 1,105 1,110 1,096 1,100 7,200

このページの先頭へ