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
2019/12/30 1,180 1,180 1,154 1,154 1,200
2019/12/27 1,160 1,160 1,158 1,158 400
2019/12/26 1,180 1,180 1,157 1,160 1,000
2019/12/25 1,159 1,163 1,159 1,163 2,000
2019/12/24 1,165 1,165 1,159 1,159 600
2019/12/23 1,162 1,162 1,162 1,162 100
2019/12/20 1,195 1,199 1,161 1,161 2,300
2019/12/19 1,170 1,194 1,170 1,194 2,400
2019/12/18 1,160 1,161 1,154 1,161 1,600
2019/12/17 1,165 1,167 1,165 1,167 200
2019/12/16 1,188 1,195 1,185 1,195 2,500
2019/12/13 1,160 1,167 1,147 1,167 4,700
2019/12/12 1,150 1,150 1,150 1,150 100
2019/12/11 1,147 1,152 1,147 1,152 500
2019/12/10 1,146 1,146 1,145 1,145 600
2019/12/09 1,161 1,162 1,161 1,162 200
2019/12/06 1,150 1,150 1,150 1,150 300
2019/12/05 1,157 1,157 1,150 1,155 600
2019/12/04 1,150 1,169 1,142 1,163 2,500
2019/12/03 1,128 1,150 1,128 1,150 3,100
2019/12/02 1,118 1,135 1,118 1,135 2,700
2019/11/29 1,128 1,136 1,118 1,118 1,100
2019/11/28 1,112 1,128 1,112 1,128 1,600
2019/11/27 1,111 1,112 1,111 1,112 300
2019/11/26 1,101 1,111 1,101 1,111 700
2019/11/25 1,108 1,108 1,108 1,108 400
2019/11/22 1,117 1,125 1,108 1,108 1,800
2019/11/21 1,115 1,117 1,097 1,100 4,400
2019/11/20 1,107 1,114 1,100 1,114 3,000
2019/11/19 1,107 1,111 1,107 1,107 1,500
2019/11/18 1,096 1,110 1,096 1,107 1,600
2019/11/15 1,099 1,110 1,091 1,096 1,200
2019/11/14 1,091 1,095 1,091 1,095 600
2019/11/13 1,081 1,090 1,081 1,090 1,100
2019/11/12 1,080 1,081 1,067 1,081 1,100
2019/11/11 1,070 1,073 1,062 1,065 1,500
2019/11/08 1,090 1,090 1,080 1,080 1,300
2019/11/07 1,090 1,140 1,086 1,090 7,600
2019/11/06 1,053 1,089 1,053 1,065 6,800
2019/11/05 1,041 1,046 1,040 1,046 3,500
2019/11/01 1,015 1,037 1,014 1,037 600
2019/10/31 1,012 1,040 1,012 1,023 1,900
2019/10/30 1,062 1,062 1,012 1,012 10,100
2019/10/29 978 1,045 960 1,045 16,500
2019/10/28 934 944 915 933 126,100
2019/10/25 954 965 954 964 800
2019/10/24 969 969 954 954 200
2019/10/23 950 956 950 956 300
2019/10/16 965 965 965 965 800
2019/10/15 960 960 945 950 6,500
2019/10/11 962 968 951 960 5,800
2019/10/10 956 962 955 962 400
2019/10/09 936 941 936 941 500
2019/10/07 962 962 960 961 79,900
2019/10/03 962 962 962 962 100
2019/10/02 962 962 962 962 100
2019/10/01 940 942 938 942 4,700
2019/09/27 946 946 946 946 100
2019/09/25 947 955 947 948 700
2019/09/20 935 935 935 935 200
2019/09/19 950 950 950 950 300
2019/09/18 955 955 955 955 100
2019/09/17 955 955 955 955 400
2019/09/13 966 966 954 954 200
2019/09/12 1,000 1,010 996 996 4,100
2019/09/11 959 1,060 952 996 5,200
2019/09/10 916 916 915 915 400
2019/09/06 907 908 907 908 400
2019/09/05 920 920 920 920 300
2019/09/04 906 919 906 919 500
2019/08/30 905 909 895 906 1,600
2019/08/29 905 920 905 905 500
2019/08/28 899 929 880 905 2,700
2019/08/27 839 861 839 861 9,400
2019/08/26 910 910 898 898 900
2019/08/23 910 910 910 910 200
2019/08/22 914 914 900 900 1,300
2019/08/21 920 920 919 919 200
2019/08/20 912 935 912 924 600
2019/08/19 909 911 909 911 200
2019/08/16 921 921 921 921 200
2019/08/14 934 934 921 921 300
2019/08/13 925 927 912 915 900
2019/08/09 933 948 933 948 200
2019/08/08 948 948 933 933 200
2019/08/07 949 949 941 941 400
2019/08/06 965 965 964 964 600
2019/08/01 991 997 991 997 1,300
2019/07/31 977 991 977 991 300
2019/07/30 970 977 970 977 200
2019/07/29 972 972 972 972 100
2019/07/25 990 990 987 987 500
2019/07/24 975 976 964 964 2,900
2019/07/18 969 975 969 975 200
2019/07/17 994 999 987 999 1,400
2019/07/16 994 994 990 994 1,700
2019/07/12 990 990 983 987 1,600
2019/07/09 988 988 988 988 100
2019/07/08 975 975 975 975 100
2019/07/05 989 989 977 977 200
2019/07/04 973 980 973 980 500
2019/07/01 943 972 943 972 1,000
2019/06/28 969 970 944 944 1,900
2019/06/27 969 969 969 969 200
2019/06/26 953 961 950 961 700
2019/06/25 965 965 959 959 900
2019/06/24 960 960 960 960 100
2019/06/20 953 990 953 990 1,900
2019/06/18 974 974 974 974 600
2019/06/17 979 979 975 975 700
2019/06/14 950 971 950 969 2,500
2019/06/13 950 954 943 943 1,800
2019/06/12 970 970 970 970 200
2019/06/11 950 976 950 976 2,600
2019/06/10 950 950 946 946 1,500
2019/06/07 938 965 938 964 1,500
2019/06/06 937 937 937 937 400
2019/06/05 936 967 936 950 2,500
2019/06/04 944 944 944 944 100
2019/06/03 940 941 930 931 4,200
2019/05/31 939 939 939 939 100
2019/05/30 927 928 927 928 900
2019/05/29 919 929 919 929 3,400
2019/05/27 918 918 918 918 500
2019/05/24 883 908 883 895 1,500
2019/05/23 906 906 881 881 1,400
2019/05/21 922 922 903 905 3,400
2019/05/20 915 915 903 907 2,000
2019/05/17 945 945 930 930 700
2019/05/16 956 970 955 956 1,400
2019/05/15 959 960 955 955 2,300
2019/05/14 930 954 930 954 1,600
2019/05/13 921 940 910 926 1,400
2019/05/10 945 945 924 924 1,600
2019/05/09 969 969 954 954 300
2019/05/07 986 986 982 982 1,000
2019/04/26 986 997 986 986 500
2019/04/25 982 998 982 986 1,700
2019/04/24 987 997 987 997 700
2019/04/23 996 997 996 997 300
2019/04/22 989 997 976 997 189,000
2019/04/19 998 998 998 998 700
2019/04/18 997 998 995 998 2,200
2019/04/16 990 999 990 997 1,900
2019/04/15 970 970 970 970 500
2019/04/11 966 966 963 963 500
2019/04/10 970 970 970 970 100
2019/04/09 971 1,000 971 971 1,000
2019/04/08 972 980 972 973 1,200
2019/04/01 1,001 1,001 972 972 1,200
2019/03/29 986 986 986 986 100
2019/03/28 985 985 985 985 200
2019/03/27 962 962 962 962 100
2019/03/26 999 1,000 990 990 700
2019/03/25 999 999 997 997 700
2019/03/22 1,000 1,000 1,000 1,000 800
2019/03/20 993 1,000 993 1,000 500
2019/03/19 998 1,000 998 1,000 200
2019/03/18 1,000 1,000 998 998 4,800
2019/03/15 1,020 1,020 999 1,000 1,300
2019/03/14 1,030 1,030 1,030 1,030 2,300
2019/03/13 1,023 1,047 1,023 1,047 200
2019/03/12 1,012 1,050 1,012 1,050 1,800
2019/03/08 1,021 1,021 1,019 1,019 200
2019/03/05 1,025 1,025 1,025 1,025 100
2019/03/04 1,030 1,030 1,030 1,030 300
2019/03/01 1,029 1,035 1,029 1,035 2,000
2019/02/28 1,015 1,027 1,015 1,027 800
2019/02/27 991 1,014 991 1,014 400
2019/02/26 1,014 1,014 1,014 1,014 300
2019/02/25 1,004 1,005 1,004 1,004 700
2019/02/21 974 1,004 974 1,004 600
2019/02/20 1,004 1,004 990 1,004 300
2019/02/19 980 1,004 973 1,004 700
2019/02/18 990 1,010 990 1,010 8,500
2019/02/14 985 990 955 990 2,900
2019/02/12 1,013 1,015 1,012 1,015 2,600
2019/02/06 1,013 1,013 1,013 1,013 80,000
2019/02/04 1,010 1,010 1,007 1,007 900
2019/02/01 994 1,010 994 1,010 900
2019/01/31 994 995 994 994 500
2019/01/30 989 994 989 994 1,100
2019/01/29 977 990 968 990 1,300
2019/01/28 977 977 977 977 400
2019/01/25 966 970 966 970 400
2019/01/23 965 965 965 965 200
2019/01/22 975 994 975 994 500
2019/01/21 985 985 985 985 200
2019/01/17 970 970 970 970 100
2019/01/15 985 985 985 985 100
2019/01/11 989 990 989 990 500
2019/01/10 972 996 972 994 900
2019/01/09 966 970 966 970 600
2019/01/08 991 996 991 996 700
2019/01/07 988 996 988 992 1,100
2019/01/04 973 973 973 973 1,000

このページの先頭へ