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 |
---|---|---|---|---|---|
2015/12/30 | 854 | 863 | 854 | 858 | 2,300 |
2015/12/29 | 831 | 849 | 831 | 844 | 4,700 |
2015/12/28 | 834 | 840 | 831 | 833 | 6,500 |
2015/12/25 | 853 | 853 | 841 | 849 | 45,200 |
2015/12/24 | 864 | 864 | 852 | 853 | 12,900 |
2015/12/22 | 865 | 866 | 855 | 857 | 8,800 |
2015/12/21 | 878 | 878 | 864 | 864 | 2,300 |
2015/12/18 | 874 | 876 | 874 | 876 | 10,300 |
2015/12/17 | 881 | 881 | 876 | 876 | 9,000 |
2015/12/16 | 875 | 875 | 872 | 872 | 1,900 |
2015/12/15 | 869 | 873 | 867 | 873 | 5,700 |
2015/12/14 | 871 | 871 | 869 | 869 | 5,500 |
2015/12/11 | 880 | 880 | 879 | 879 | 400 |
2015/12/10 | 884 | 886 | 880 | 880 | 1,400 |
2015/12/09 | 883 | 885 | 883 | 884 | 8,100 |
2015/12/08 | 882 | 882 | 881 | 881 | 400 |
2015/12/07 | 887 | 887 | 886 | 886 | 300 |
2015/12/04 | 880 | 887 | 880 | 884 | 1,000 |
2015/12/03 | 880 | 880 | 880 | 880 | 600 |
2015/12/02 | 880 | 880 | 871 | 880 | 3,700 |
2015/12/01 | 865 | 886 | 865 | 874 | 13,400 |
2015/11/30 | 879 | 879 | 863 | 863 | 6,400 |
2015/11/27 | 866 | 870 | 866 | 869 | 3,100 |
2015/11/26 | 867 | 874 | 867 | 869 | 7,900 |
2015/11/25 | 879 | 879 | 863 | 867 | 5,400 |
2015/11/24 | 865 | 898 | 865 | 869 | 17,000 |
2015/11/20 | 865 | 865 | 863 | 863 | 800 |
2015/11/19 | 861 | 871 | 861 | 861 | 4,100 |
2015/11/18 | 868 | 871 | 861 | 861 | 7,700 |
2015/11/17 | 880 | 880 | 861 | 880 | 4,100 |
2015/11/16 | 871 | 871 | 871 | 871 | 200 |
2015/11/13 | 870 | 870 | 870 | 870 | 200 |
2015/11/12 | 874 | 875 | 869 | 869 | 2,600 |
2015/11/11 | 872 | 874 | 872 | 874 | 400 |
2015/11/10 | 869 | 877 | 869 | 872 | 1,200 |
2015/11/09 | 868 | 874 | 862 | 869 | 700 |
2015/11/06 | 872 | 875 | 855 | 859 | 2,600 |
2015/11/05 | 875 | 875 | 871 | 873 | 800 |
2015/11/04 | 880 | 887 | 875 | 875 | 2,500 |
2015/11/02 | 884 | 885 | 877 | 883 | 2,500 |
2015/10/30 | 909 | 909 | 899 | 899 | 1,500 |
2015/10/29 | 905 | 905 | 905 | 905 | 100 |
2015/10/28 | 908 | 908 | 901 | 901 | 600 |
2015/10/27 | 900 | 907 | 900 | 907 | 500 |
2015/10/26 | 900 | 900 | 885 | 885 | 1,200 |
2015/10/23 | 894 | 903 | 894 | 895 | 2,900 |
2015/10/22 | 889 | 890 | 882 | 882 | 700 |
2015/10/21 | 880 | 882 | 880 | 882 | 300 |
2015/10/20 | 880 | 890 | 880 | 890 | 300 |
2015/10/19 | 890 | 890 | 890 | 890 | 300 |
2015/10/16 | 882 | 910 | 882 | 895 | 1,300 |
2015/10/15 | 883 | 883 | 882 | 882 | 200 |
2015/10/14 | 898 | 898 | 878 | 878 | 1,800 |
2015/10/13 | 896 | 897 | 896 | 897 | 1,100 |
2015/10/09 | 888 | 888 | 888 | 888 | 100 |
2015/10/07 | 875 | 886 | 875 | 886 | 3,500 |
2015/10/06 | 875 | 875 | 860 | 860 | 600 |
2015/10/05 | 865 | 865 | 862 | 865 | 600 |
2015/09/30 | 870 | 879 | 864 | 864 | 1,900 |
2015/09/29 | 880 | 880 | 850 | 855 | 1,100 |
2015/09/28 | 882 | 882 | 882 | 882 | 300 |
2015/09/25 | 895 | 895 | 895 | 895 | 900 |
2015/09/24 | 889 | 889 | 883 | 884 | 2,000 |
2015/09/18 | 880 | 885 | 876 | 885 | 121,200 |
2015/09/17 | 866 | 879 | 866 | 878 | 900 |
2015/09/16 | 878 | 878 | 866 | 866 | 500 |
2015/09/15 | 879 | 879 | 879 | 879 | 900 |
2015/09/14 | 857 | 879 | 857 | 879 | 300 |
2015/09/11 | 869 | 870 | 853 | 854 | 4,200 |
2015/09/10 | 865 | 869 | 865 | 869 | 1,200 |
2015/09/09 | 859 | 878 | 859 | 865 | 1,300 |
2015/09/08 | 868 | 870 | 855 | 859 | 1,100 |
2015/09/07 | 860 | 870 | 853 | 870 | 2,600 |
2015/09/04 | 874 | 874 | 859 | 870 | 2,600 |
2015/09/03 | 888 | 890 | 863 | 875 | 1,800 |
2015/09/02 | 868 | 892 | 863 | 888 | 800 |
2015/09/01 | 895 | 895 | 880 | 880 | 2,300 |
2015/08/31 | 903 | 905 | 893 | 895 | 3,800 |
2015/08/28 | 873 | 891 | 873 | 889 | 4,100 |
2015/08/27 | 890 | 899 | 885 | 888 | 400 |
2015/08/26 | 853 | 895 | 853 | 875 | 123,000 |
2015/08/25 | 849 | 904 | 823 | 853 | 5,000 |
2015/08/24 | 913 | 913 | 853 | 859 | 10,100 |
2015/08/21 | 925 | 925 | 920 | 920 | 1,400 |
2015/08/20 | 934 | 941 | 927 | 927 | 400 |
2015/08/19 | 940 | 940 | 934 | 934 | 700 |
2015/08/18 | 945 | 945 | 940 | 940 | 600 |
2015/08/17 | 930 | 949 | 929 | 949 | 3,300 |
2015/08/14 | 922 | 930 | 913 | 930 | 4,100 |
2015/08/13 | 936 | 936 | 921 | 925 | 2,500 |
2015/08/12 | 930 | 935 | 930 | 933 | 1,100 |
2015/08/11 | 922 | 939 | 921 | 921 | 2,300 |
2015/08/10 | 936 | 936 | 915 | 917 | 7,200 |
2015/08/07 | 938 | 954 | 923 | 932 | 15,500 |
2015/08/06 | 1,035 | 1,035 | 1,013 | 1,013 | 5,000 |
2015/08/05 | 1,025 | 1,026 | 1,019 | 1,019 | 1,800 |
2015/08/04 | 1,033 | 1,033 | 1,033 | 1,033 | 100 |
2015/08/03 | 1,039 | 1,039 | 1,023 | 1,030 | 5,300 |
2015/07/31 | 1,040 | 1,040 | 1,030 | 1,032 | 3,200 |
2015/07/30 | 1,020 | 1,058 | 1,020 | 1,041 | 136,800 |
2015/07/29 | 1,019 | 1,027 | 1,017 | 1,020 | 2,200 |
2015/07/28 | 1,005 | 1,011 | 1,005 | 1,011 | 200 |
2015/07/27 | 1,030 | 1,030 | 1,011 | 1,011 | 3,500 |
2015/07/24 | 1,028 | 1,029 | 1,028 | 1,029 | 600 |
2015/07/23 | 1,029 | 1,029 | 1,027 | 1,028 | 500 |
2015/07/22 | 1,006 | 1,008 | 1,006 | 1,006 | 400 |
2015/07/21 | 1,016 | 1,017 | 1,005 | 1,007 | 6,100 |
2015/07/16 | 1,029 | 1,029 | 1,029 | 1,029 | 400 |
2015/07/15 | 1,030 | 1,030 | 1,020 | 1,030 | 6,000 |
2015/07/14 | 1,005 | 1,019 | 1,005 | 1,015 | 1,900 |
2015/07/13 | 998 | 1,014 | 998 | 1,014 | 300 |
2015/07/10 | 1,014 | 1,015 | 1,014 | 1,015 | 700 |
2015/07/09 | 995 | 998 | 962 | 998 | 5,400 |
2015/07/08 | 1,020 | 1,028 | 1,000 | 1,006 | 4,600 |
2015/07/07 | 1,013 | 1,031 | 1,013 | 1,030 | 3,600 |
2015/07/06 | 1,008 | 1,010 | 988 | 1,000 | 3,000 |
2015/07/03 | 995 | 996 | 995 | 996 | 200 |
2015/07/02 | 1,005 | 1,005 | 1,001 | 1,001 | 800 |
2015/07/01 | 980 | 999 | 977 | 999 | 2,300 |
2015/06/30 | 995 | 995 | 976 | 976 | 1,900 |
2015/06/29 | 975 | 992 | 975 | 987 | 2,200 |
2015/06/26 | 1,000 | 1,000 | 990 | 995 | 1,400 |
2015/06/25 | 1,013 | 1,015 | 1,006 | 1,010 | 5,500 |
2015/06/24 | 998 | 1,002 | 990 | 1,000 | 4,100 |
2015/06/23 | 982 | 995 | 981 | 985 | 4,300 |
2015/06/22 | 972 | 976 | 970 | 976 | 1,500 |
2015/06/19 | 966 | 973 | 962 | 970 | 3,100 |
2015/06/18 | 965 | 982 | 965 | 972 | 4,400 |
2015/06/17 | 975 | 977 | 961 | 962 | 1,700 |
2015/06/16 | 977 | 977 | 970 | 976 | 1,600 |
2015/06/15 | 962 | 969 | 945 | 968 | 18,000 |
2015/06/12 | 965 | 965 | 952 | 960 | 1,000 |
2015/06/11 | 964 | 965 | 964 | 965 | 300 |
2015/06/10 | 957 | 957 | 957 | 957 | 200 |
2015/06/09 | 970 | 970 | 960 | 960 | 900 |
2015/06/08 | 967 | 974 | 962 | 970 | 700 |
2015/06/05 | 967 | 967 | 960 | 967 | 8,600 |
2015/06/04 | 957 | 970 | 957 | 968 | 1,400 |
2015/06/03 | 952 | 992 | 950 | 968 | 13,200 |
2015/06/02 | 956 | 956 | 943 | 943 | 500 |
2015/06/01 | 946 | 957 | 946 | 951 | 6,200 |
2015/05/29 | 935 | 941 | 928 | 940 | 3,600 |
2015/05/28 | 934 | 934 | 917 | 930 | 18,600 |
2015/05/27 | 921 | 922 | 918 | 922 | 7,700 |
2015/05/26 | 920 | 920 | 917 | 918 | 600 |
2015/05/25 | 920 | 930 | 912 | 913 | 15,500 |
2015/05/22 | 914 | 919 | 911 | 915 | 3,700 |
2015/05/21 | 915 | 916 | 913 | 913 | 2,000 |
2015/05/20 | 912 | 913 | 911 | 911 | 1,000 |
2015/05/19 | 920 | 920 | 912 | 912 | 3,000 |
2015/05/18 | 920 | 920 | 919 | 919 | 200 |
2015/05/15 | 916 | 920 | 916 | 920 | 1,300 |
2015/05/14 | 924 | 924 | 912 | 916 | 3,400 |
2015/05/13 | 917 | 917 | 910 | 911 | 3,300 |
2015/05/12 | 917 | 918 | 910 | 916 | 6,300 |
2015/05/11 | 911 | 915 | 911 | 915 | 2,000 |
2015/05/08 | 924 | 924 | 907 | 907 | 5,900 |
2015/05/07 | 917 | 925 | 913 | 920 | 28,100 |
2015/05/01 | 904 | 904 | 902 | 902 | 200 |
2015/04/30 | 906 | 906 | 899 | 904 | 3,700 |
2015/04/28 | 904 | 905 | 900 | 900 | 3,300 |
2015/04/27 | 901 | 903 | 901 | 903 | 500 |
2015/04/24 | 895 | 904 | 895 | 904 | 1,000 |
2015/04/23 | 896 | 901 | 892 | 892 | 3,500 |
2015/04/22 | 895 | 895 | 895 | 895 | 2,200 |
2015/04/21 | 893 | 896 | 892 | 892 | 2,100 |
2015/04/20 | 900 | 900 | 900 | 900 | 500 |
2015/04/17 | 900 | 901 | 900 | 901 | 600 |
2015/04/16 | 908 | 908 | 906 | 906 | 1,100 |
2015/04/15 | 904 | 904 | 893 | 902 | 2,400 |
2015/04/14 | 900 | 904 | 900 | 904 | 1,900 |
2015/04/13 | 900 | 901 | 897 | 901 | 3,400 |
2015/04/10 | 898 | 905 | 898 | 902 | 2,700 |
2015/04/09 | 905 | 905 | 899 | 902 | 2,100 |
2015/04/08 | 898 | 899 | 893 | 899 | 400 |
2015/04/07 | 900 | 900 | 893 | 893 | 1,800 |
2015/04/06 | 900 | 905 | 899 | 899 | 1,000 |
2015/04/03 | 893 | 900 | 893 | 900 | 3,400 |
2015/04/02 | 900 | 900 | 899 | 899 | 400 |
2015/04/01 | 895 | 902 | 893 | 902 | 2,900 |
2015/03/31 | 910 | 910 | 897 | 897 | 2,200 |
2015/03/30 | 895 | 900 | 895 | 895 | 800 |
2015/03/27 | 900 | 905 | 894 | 894 | 3,300 |
2015/03/26 | 903 | 909 | 901 | 902 | 1,700 |
2015/03/25 | 913 | 913 | 900 | 905 | 4,000 |
2015/03/24 | 908 | 911 | 906 | 907 | 1,100 |
2015/03/23 | 912 | 913 | 908 | 909 | 4,000 |
2015/03/20 | 905 | 912 | 905 | 911 | 2,400 |
2015/03/19 | 904 | 910 | 903 | 907 | 3,500 |
2015/03/18 | 904 | 905 | 904 | 904 | 3,900 |
2015/03/17 | 909 | 913 | 903 | 904 | 2,800 |
2015/03/16 | 913 | 913 | 910 | 912 | 1,000 |
2015/03/13 | 902 | 914 | 902 | 914 | 1,200 |
2015/03/12 | 904 | 904 | 904 | 904 | 400 |
2015/03/11 | 900 | 912 | 897 | 901 | 1,700 |
2015/03/10 | 900 | 900 | 900 | 900 | 2,200 |
2015/03/09 | 903 | 903 | 898 | 900 | 3,100 |
2015/03/06 | 905 | 909 | 903 | 903 | 1,600 |
2015/03/05 | 905 | 905 | 897 | 897 | 2,300 |
2015/03/04 | 909 | 910 | 900 | 905 | 1,000 |
2015/03/03 | 902 | 903 | 888 | 903 | 6,700 |
2015/03/02 | 900 | 900 | 895 | 897 | 1,000 |
2015/02/27 | 917 | 917 | 895 | 895 | 4,000 |
2015/02/26 | 911 | 912 | 896 | 907 | 5,000 |
2015/02/25 | 907 | 908 | 892 | 900 | 6,400 |
2015/02/24 | 900 | 904 | 897 | 897 | 3,000 |
2015/02/23 | 905 | 907 | 894 | 894 | 8,900 |
2015/02/20 | 899 | 903 | 896 | 903 | 2,300 |
2015/02/19 | 900 | 903 | 899 | 899 | 1,700 |
2015/02/18 | 903 | 905 | 900 | 905 | 3,400 |
2015/02/17 | 899 | 903 | 894 | 903 | 2,200 |
2015/02/16 | 902 | 907 | 899 | 905 | 4,700 |
2015/02/13 | 910 | 910 | 900 | 910 | 1,300 |
2015/02/12 | 917 | 917 | 910 | 910 | 3,400 |
2015/02/10 | 916 | 916 | 916 | 916 | 400 |
2015/02/09 | 907 | 935 | 903 | 916 | 2,400 |
2015/02/06 | 904 | 934 | 900 | 915 | 4,900 |
2015/02/05 | 900 | 904 | 898 | 904 | 121,200 |
2015/02/04 | 902 | 902 | 899 | 899 | 300 |
2015/02/03 | 900 | 900 | 899 | 899 | 400 |
2015/02/02 | 900 | 900 | 900 | 900 | 1,100 |
2015/01/30 | 915 | 915 | 896 | 898 | 3,800 |
2015/01/29 | 903 | 909 | 903 | 909 | 500 |
2015/01/28 | 899 | 904 | 899 | 904 | 500 |
2015/01/27 | 901 | 902 | 900 | 902 | 1,200 |
2015/01/26 | 900 | 903 | 900 | 901 | 2,500 |
2015/01/23 | 909 | 909 | 901 | 901 | 1,100 |
2015/01/22 | 902 | 902 | 901 | 901 | 3,100 |
2015/01/20 | 903 | 903 | 903 | 903 | 100 |
2015/01/16 | 900 | 906 | 891 | 906 | 800 |
2015/01/15 | 890 | 899 | 890 | 899 | 3,600 |
2015/01/14 | 900 | 904 | 899 | 899 | 5,400 |
2015/01/13 | 925 | 925 | 900 | 900 | 4,400 |
2015/01/09 | 928 | 928 | 928 | 928 | 200 |
2015/01/08 | 929 | 929 | 916 | 927 | 400 |
2015/01/07 | 920 | 920 | 906 | 906 | 5,600 |
2015/01/06 | 928 | 928 | 928 | 928 | 100 |
2015/01/05 | 929 | 929 | 925 | 925 | 700 |