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 |
---|---|---|---|---|---|
2016/12/30 | 1,021 | 1,024 | 1,009 | 1,014 | 2,300 |
2016/12/29 | 1,024 | 1,024 | 1,007 | 1,021 | 2,700 |
2016/12/28 | 1,020 | 1,025 | 1,020 | 1,024 | 1,200 |
2016/12/27 | 1,011 | 1,020 | 1,011 | 1,020 | 700 |
2016/12/26 | 1,010 | 1,011 | 1,008 | 1,009 | 7,600 |
2016/12/22 | 1,020 | 1,020 | 1,009 | 1,009 | 2,000 |
2016/12/21 | 1,012 | 1,030 | 1,012 | 1,020 | 4,900 |
2016/12/20 | 1,016 | 1,021 | 1,011 | 1,011 | 700 |
2016/12/19 | 1,024 | 1,027 | 1,011 | 1,016 | 2,100 |
2016/12/16 | 1,017 | 1,025 | 1,017 | 1,024 | 2,900 |
2016/12/15 | 1,016 | 1,024 | 1,015 | 1,017 | 3,000 |
2016/12/14 | 1,022 | 1,022 | 1,012 | 1,015 | 300 |
2016/12/13 | 1,009 | 1,030 | 1,008 | 1,023 | 1,100 |
2016/12/12 | 1,013 | 1,014 | 1,008 | 1,009 | 5,100 |
2016/12/09 | 1,032 | 1,032 | 1,005 | 1,012 | 4,000 |
2016/12/08 | 1,050 | 1,050 | 1,030 | 1,032 | 1,300 |
2016/12/07 | 1,024 | 1,025 | 1,024 | 1,025 | 300 |
2016/12/06 | 1,015 | 1,025 | 1,015 | 1,025 | 600 |
2016/12/05 | 1,034 | 1,034 | 1,008 | 1,015 | 1,400 |
2016/12/02 | 1,061 | 1,061 | 1,040 | 1,040 | 800 |
2016/12/01 | 1,051 | 1,061 | 1,015 | 1,061 | 9,400 |
2016/11/30 | 1,005 | 1,030 | 1,005 | 1,030 | 4,900 |
2016/11/29 | 1,003 | 1,006 | 1,002 | 1,004 | 2,800 |
2016/11/28 | 1,004 | 1,005 | 1,001 | 1,001 | 600 |
2016/11/25 | 1,010 | 1,020 | 1,005 | 1,013 | 4,800 |
2016/11/24 | 998 | 1,008 | 998 | 1,003 | 2,200 |
2016/11/22 | 995 | 1,006 | 991 | 1,002 | 3,200 |
2016/11/21 | 1,026 | 1,026 | 1,000 | 1,013 | 4,400 |
2016/11/18 | 996 | 1,022 | 991 | 1,001 | 6,200 |
2016/11/17 | 991 | 996 | 980 | 983 | 9,500 |
2016/11/16 | 1,001 | 1,003 | 990 | 992 | 3,600 |
2016/11/15 | 1,011 | 1,011 | 997 | 1,000 | 2,000 |
2016/11/14 | 983 | 1,029 | 983 | 1,011 | 16,300 |
2016/11/11 | 1,018 | 1,032 | 1,018 | 1,031 | 3,200 |
2016/11/10 | 999 | 1,016 | 999 | 1,001 | 4,600 |
2016/11/09 | 1,010 | 1,029 | 951 | 954 | 9,700 |
2016/11/08 | 1,006 | 1,010 | 1,004 | 1,009 | 6,800 |
2016/11/07 | 1,059 | 1,059 | 1,003 | 1,018 | 12,700 |
2016/11/04 | 1,048 | 1,048 | 1,020 | 1,031 | 5,200 |
2016/11/02 | 1,071 | 1,071 | 1,047 | 1,048 | 7,500 |
2016/11/01 | 1,074 | 1,074 | 1,047 | 1,061 | 15,300 |
2016/10/31 | 1,071 | 1,099 | 1,061 | 1,074 | 43,200 |
2016/10/28 | 1,181 | 1,181 | 1,150 | 1,161 | 6,700 |
2016/10/27 | 1,157 | 1,180 | 1,131 | 1,179 | 12,600 |
2016/10/26 | 1,092 | 1,145 | 1,092 | 1,131 | 9,200 |
2016/10/25 | 1,186 | 1,195 | 1,054 | 1,115 | 52,200 |
2016/10/24 | 1,177 | 1,220 | 1,170 | 1,196 | 40,500 |
2016/10/21 | 1,130 | 1,184 | 1,102 | 1,170 | 53,500 |
2016/10/20 | 1,096 | 1,135 | 1,071 | 1,130 | 63,500 |
2016/10/19 | 1,004 | 1,144 | 1,004 | 1,144 | 200,000 |
2016/10/18 | 980 | 994 | 974 | 994 | 6,100 |
2016/10/17 | 994 | 994 | 979 | 985 | 5,200 |
2016/10/14 | 970 | 1,010 | 961 | 994 | 8,700 |
2016/10/13 | 975 | 981 | 962 | 972 | 600 |
2016/10/12 | 984 | 990 | 960 | 960 | 4,300 |
2016/10/11 | 973 | 990 | 963 | 984 | 5,100 |
2016/10/07 | 982 | 982 | 951 | 974 | 12,800 |
2016/10/06 | 994 | 994 | 980 | 982 | 6,600 |
2016/10/05 | 991 | 1,000 | 964 | 993 | 44,800 |
2016/10/04 | 1,005 | 1,030 | 980 | 991 | 28,000 |
2016/10/03 | 988 | 1,008 | 981 | 998 | 35,200 |
2016/09/30 | 953 | 990 | 951 | 964 | 9,600 |
2016/09/29 | 929 | 940 | 929 | 940 | 6,100 |
2016/09/28 | 915 | 927 | 915 | 927 | 3,400 |
2016/09/27 | 922 | 924 | 922 | 924 | 800 |
2016/09/26 | 922 | 923 | 922 | 922 | 500 |
2016/09/23 | 916 | 948 | 905 | 916 | 8,100 |
2016/09/21 | 889 | 915 | 889 | 915 | 2,100 |
2016/09/20 | 880 | 925 | 880 | 919 | 10,000 |
2016/09/16 | 851 | 866 | 851 | 866 | 1,300 |
2016/09/15 | 858 | 858 | 858 | 858 | 200 |
2016/09/14 | 862 | 862 | 861 | 861 | 1,700 |
2016/09/13 | 862 | 862 | 862 | 862 | 300 |
2016/09/12 | 871 | 872 | 868 | 868 | 500 |
2016/09/09 | 878 | 878 | 875 | 875 | 300 |
2016/09/08 | 879 | 879 | 879 | 879 | 100 |
2016/09/07 | 875 | 879 | 875 | 879 | 300 |
2016/09/06 | 885 | 885 | 874 | 874 | 1,100 |
2016/09/05 | 866 | 873 | 866 | 873 | 300 |
2016/09/02 | 865 | 865 | 865 | 865 | 200 |
2016/09/01 | 865 | 875 | 863 | 863 | 2,500 |
2016/08/31 | 859 | 859 | 859 | 859 | 200 |
2016/08/30 | 836 | 855 | 836 | 851 | 2,100 |
2016/08/29 | 851 | 851 | 851 | 851 | 100 |
2016/08/26 | 840 | 841 | 839 | 841 | 2,900 |
2016/08/25 | 849 | 860 | 849 | 860 | 1,500 |
2016/08/24 | 863 | 865 | 849 | 849 | 1,200 |
2016/08/23 | 858 | 865 | 858 | 865 | 300 |
2016/08/22 | 858 | 858 | 858 | 858 | 200 |
2016/08/18 | 858 | 863 | 858 | 863 | 900 |
2016/08/17 | 856 | 860 | 856 | 860 | 1,200 |
2016/08/16 | 855 | 871 | 837 | 856 | 900 |
2016/08/15 | 872 | 872 | 862 | 863 | 3,400 |
2016/08/12 | 879 | 884 | 868 | 868 | 1,000 |
2016/08/10 | 899 | 899 | 868 | 872 | 5,400 |
2016/08/09 | 886 | 900 | 877 | 900 | 9,100 |
2016/08/08 | 886 | 886 | 860 | 875 | 11,900 |
2016/08/05 | 796 | 796 | 796 | 796 | 300 |
2016/08/04 | 792 | 796 | 792 | 796 | 200 |
2016/08/03 | 792 | 792 | 792 | 792 | 300 |
2016/08/02 | 781 | 797 | 781 | 792 | 600 |
2016/08/01 | 810 | 810 | 790 | 790 | 1,300 |
2016/07/29 | 804 | 804 | 804 | 804 | 400 |
2016/07/27 | 804 | 805 | 804 | 805 | 200 |
2016/07/26 | 804 | 804 | 804 | 804 | 800 |
2016/07/25 | 795 | 804 | 795 | 804 | 600 |
2016/07/22 | 792 | 792 | 792 | 792 | 100 |
2016/07/21 | 809 | 810 | 795 | 795 | 500 |
2016/07/19 | 801 | 801 | 795 | 795 | 800 |
2016/07/15 | 800 | 801 | 784 | 786 | 6,200 |
2016/07/14 | 799 | 799 | 799 | 799 | 200 |
2016/07/13 | 787 | 787 | 781 | 781 | 200 |
2016/07/12 | 788 | 790 | 788 | 790 | 400 |
2016/07/11 | 798 | 800 | 788 | 788 | 900 |
2016/07/07 | 760 | 760 | 760 | 760 | 100 |
2016/07/06 | 761 | 761 | 751 | 755 | 2,700 |
2016/07/05 | 799 | 799 | 775 | 776 | 700 |
2016/07/04 | 795 | 795 | 795 | 795 | 100 |
2016/07/01 | 780 | 796 | 780 | 795 | 2,100 |
2016/06/30 | 785 | 785 | 770 | 770 | 1,200 |
2016/06/29 | 760 | 770 | 760 | 770 | 300 |
2016/06/28 | 773 | 775 | 773 | 775 | 800 |
2016/06/27 | 763 | 773 | 762 | 773 | 1,000 |
2016/06/24 | 793 | 793 | 765 | 765 | 7,000 |
2016/06/23 | 800 | 800 | 791 | 791 | 1,100 |
2016/06/22 | 792 | 792 | 786 | 786 | 1,100 |
2016/06/21 | 792 | 792 | 792 | 792 | 200 |
2016/06/20 | 807 | 807 | 789 | 789 | 1,900 |
2016/06/17 | 807 | 807 | 807 | 807 | 1,000 |
2016/06/15 | 808 | 808 | 808 | 808 | 500 |
2016/06/14 | 798 | 808 | 796 | 808 | 1,400 |
2016/06/13 | 800 | 800 | 800 | 800 | 2,700 |
2016/06/10 | 814 | 814 | 810 | 810 | 300 |
2016/06/09 | 814 | 814 | 802 | 802 | 200 |
2016/06/03 | 815 | 815 | 815 | 815 | 100 |
2016/06/02 | 818 | 818 | 818 | 818 | 100 |
2016/06/01 | 816 | 816 | 816 | 816 | 8,100 |
2016/05/31 | 811 | 815 | 811 | 815 | 1,000 |
2016/05/30 | 805 | 805 | 805 | 805 | 100 |
2016/05/27 | 800 | 801 | 800 | 801 | 1,000 |
2016/05/26 | 801 | 801 | 801 | 801 | 200 |
2016/05/25 | 811 | 811 | 810 | 810 | 1,000 |
2016/05/24 | 811 | 811 | 811 | 811 | 600 |
2016/05/20 | 800 | 812 | 798 | 812 | 500 |
2016/05/19 | 798 | 799 | 798 | 798 | 6,700 |
2016/05/18 | 796 | 800 | 796 | 798 | 500 |
2016/05/17 | 800 | 805 | 800 | 805 | 1,200 |
2016/05/11 | 813 | 820 | 812 | 820 | 400 |
2016/05/10 | 828 | 828 | 828 | 828 | 100 |
2016/05/06 | 819 | 820 | 805 | 820 | 700 |
2016/05/02 | 795 | 812 | 789 | 812 | 2,100 |
2016/04/28 | 796 | 799 | 796 | 796 | 2,200 |
2016/04/27 | 781 | 781 | 781 | 781 | 400 |
2016/04/26 | 783 | 783 | 783 | 783 | 100 |
2016/04/25 | 791 | 791 | 789 | 789 | 1,300 |
2016/04/22 | 779 | 782 | 779 | 782 | 400 |
2016/04/21 | 779 | 780 | 775 | 777 | 500 |
2016/04/20 | 775 | 779 | 775 | 779 | 300 |
2016/04/19 | 769 | 769 | 769 | 769 | 400 |
2016/04/18 | 770 | 770 | 770 | 770 | 100 |
2016/04/15 | 775 | 775 | 775 | 775 | 300 |
2016/04/14 | 777 | 777 | 770 | 770 | 800 |
2016/04/13 | 785 | 785 | 780 | 780 | 300 |
2016/04/12 | 784 | 785 | 784 | 785 | 500 |
2016/04/11 | 784 | 784 | 784 | 784 | 29,300 |
2016/04/07 | 760 | 770 | 760 | 770 | 300 |
2016/04/06 | 763 | 793 | 763 | 790 | 1,000 |
2016/04/05 | 775 | 775 | 763 | 763 | 1,200 |
2016/04/04 | 786 | 786 | 781 | 781 | 900 |
2016/04/01 | 815 | 815 | 800 | 800 | 400 |
2016/03/31 | 822 | 822 | 822 | 822 | 1,600 |
2016/03/30 | 786 | 792 | 786 | 792 | 1,200 |
2016/03/29 | 783 | 785 | 783 | 785 | 11,700 |
2016/03/28 | 815 | 824 | 815 | 824 | 500 |
2016/03/25 | 805 | 825 | 805 | 825 | 1,800 |
2016/03/24 | 800 | 807 | 800 | 805 | 1,000 |
2016/03/23 | 804 | 804 | 800 | 804 | 1,500 |
2016/03/22 | 812 | 812 | 805 | 805 | 500 |
2016/03/18 | 809 | 809 | 809 | 809 | 200 |
2016/03/17 | 805 | 805 | 805 | 805 | 300 |
2016/03/16 | 800 | 800 | 800 | 800 | 200 |
2016/03/15 | 804 | 804 | 804 | 804 | 100 |
2016/03/14 | 780 | 783 | 780 | 783 | 30,600 |
2016/03/11 | 770 | 770 | 770 | 770 | 500 |
2016/03/10 | 764 | 764 | 764 | 764 | 200 |
2016/03/09 | 774 | 774 | 773 | 773 | 300 |
2016/03/08 | 774 | 786 | 772 | 786 | 700 |
2016/03/07 | 790 | 802 | 790 | 802 | 300 |
2016/03/04 | 816 | 819 | 755 | 755 | 2,700 |
2016/03/03 | 800 | 800 | 800 | 800 | 100 |
2016/02/29 | 800 | 817 | 800 | 800 | 1,700 |
2016/02/26 | 777 | 777 | 777 | 777 | 1,000 |
2016/02/25 | 753 | 753 | 753 | 753 | 100 |
2016/02/23 | 732 | 732 | 732 | 732 | 100 |
2016/02/19 | 733 | 733 | 732 | 732 | 400 |
2016/02/18 | 740 | 767 | 737 | 747 | 2,200 |
2016/02/17 | 740 | 740 | 740 | 740 | 3,100 |
2016/02/16 | 720 | 730 | 720 | 730 | 700 |
2016/02/15 | 708 | 717 | 708 | 717 | 2,300 |
2016/02/12 | 770 | 770 | 701 | 708 | 1,500 |
2016/02/10 | 800 | 800 | 769 | 770 | 2,500 |
2016/02/09 | 815 | 825 | 800 | 800 | 3,700 |
2016/02/08 | 804 | 820 | 804 | 820 | 600 |
2016/02/05 | 804 | 804 | 803 | 803 | 1,200 |
2016/02/04 | 807 | 823 | 807 | 810 | 300 |
2016/02/03 | 822 | 822 | 805 | 805 | 800 |
2016/02/01 | 824 | 824 | 822 | 822 | 200 |
2016/01/29 | 825 | 825 | 815 | 818 | 2,700 |
2016/01/28 | 821 | 821 | 821 | 821 | 300 |
2016/01/27 | 819 | 824 | 819 | 821 | 900 |
2016/01/26 | 825 | 825 | 825 | 825 | 100 |
2016/01/25 | 820 | 825 | 820 | 825 | 700 |
2016/01/21 | 819 | 820 | 815 | 815 | 900 |
2016/01/20 | 819 | 819 | 819 | 819 | 100 |
2016/01/19 | 818 | 819 | 818 | 819 | 3,400 |
2016/01/18 | 819 | 819 | 816 | 818 | 800 |
2016/01/15 | 834 | 834 | 834 | 834 | 100 |
2016/01/14 | 830 | 830 | 825 | 825 | 300 |
2016/01/13 | 841 | 841 | 841 | 841 | 600 |
2016/01/12 | 842 | 842 | 830 | 841 | 1,300 |
2016/01/08 | 848 | 848 | 842 | 842 | 700 |
2016/01/07 | 849 | 849 | 849 | 849 | 1,100 |
2016/01/06 | 853 | 853 | 848 | 848 | 1,300 |
2016/01/05 | 849 | 859 | 849 | 855 | 900 |
2016/01/04 | 859 | 859 | 857 | 857 | 600 |