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 |
---|---|---|---|---|---|
2022/12/30 | 893 | 903 | 893 | 903 | 900 |
2022/12/29 | 872 | 872 | 867 | 867 | 200 |
2022/12/27 | 872 | 872 | 872 | 872 | 700 |
2022/12/26 | 871 | 880 | 871 | 872 | 1,100 |
2022/12/23 | 886 | 886 | 886 | 886 | 300 |
2022/12/22 | 886 | 886 | 886 | 886 | 100 |
2022/12/21 | 880 | 880 | 870 | 870 | 300 |
2022/12/20 | 875 | 875 | 872 | 872 | 600 |
2022/12/16 | 869 | 890 | 869 | 876 | 7,400 |
2022/12/15 | 902 | 915 | 902 | 915 | 3,900 |
2022/12/14 | 876 | 876 | 876 | 876 | 600 |
2022/12/13 | 881 | 881 | 881 | 881 | 100 |
2022/12/12 | 890 | 890 | 890 | 890 | 200 |
2022/12/09 | 890 | 890 | 890 | 890 | 700 |
2022/12/08 | 888 | 888 | 888 | 888 | 100 |
2022/12/05 | 880 | 881 | 880 | 881 | 400 |
2022/12/02 | 878 | 878 | 875 | 875 | 600 |
2022/12/01 | 876 | 876 | 876 | 876 | 800 |
2022/11/30 | 919 | 919 | 876 | 876 | 7,500 |
2022/11/29 | 909 | 909 | 893 | 893 | 500 |
2022/11/28 | 910 | 911 | 910 | 911 | 200 |
2022/11/25 | 893 | 911 | 893 | 896 | 1,100 |
2022/11/24 | 882 | 882 | 882 | 882 | 100 |
2022/11/17 | 875 | 875 | 875 | 875 | 400 |
2022/11/16 | 874 | 874 | 874 | 874 | 100 |
2022/11/14 | 890 | 890 | 882 | 882 | 300 |
2022/11/11 | 890 | 890 | 880 | 880 | 400 |
2022/11/10 | 889 | 889 | 880 | 880 | 300 |
2022/11/08 | 890 | 890 | 890 | 890 | 100 |
2022/11/07 | 895 | 898 | 890 | 890 | 400 |
2022/11/04 | 900 | 902 | 887 | 887 | 500 |
2022/11/01 | 894 | 894 | 893 | 893 | 300 |
2022/10/31 | 903 | 903 | 894 | 902 | 1,700 |
2022/10/28 | 881 | 887 | 880 | 887 | 400 |
2022/10/27 | 882 | 882 | 881 | 881 | 200 |
2022/10/25 | 886 | 886 | 886 | 886 | 300 |
2022/10/24 | 869 | 871 | 869 | 871 | 400 |
2022/10/19 | 870 | 870 | 870 | 870 | 400 |
2022/10/17 | 872 | 872 | 872 | 872 | 300 |
2022/10/14 | 863 | 873 | 863 | 872 | 900 |
2022/10/12 | 863 | 863 | 863 | 863 | 100 |
2022/10/07 | 870 | 870 | 870 | 870 | 100 |
2022/10/06 | 870 | 870 | 865 | 865 | 400 |
2022/10/05 | 873 | 873 | 871 | 871 | 200 |
2022/10/04 | 870 | 888 | 866 | 888 | 2,100 |
2022/10/03 | 899 | 901 | 885 | 885 | 600 |
2022/09/30 | 884 | 899 | 884 | 899 | 116,300 |
2022/09/28 | 860 | 860 | 860 | 860 | 100 |
2022/09/27 | 871 | 871 | 871 | 871 | 100 |
2022/09/22 | 874 | 875 | 864 | 864 | 600 |
2022/09/21 | 871 | 871 | 870 | 870 | 700 |
2022/09/20 | 876 | 876 | 876 | 876 | 100 |
2022/09/16 | 862 | 863 | 862 | 863 | 600 |
2022/09/15 | 876 | 876 | 871 | 871 | 700 |
2022/09/13 | 875 | 891 | 873 | 891 | 1,400 |
2022/09/12 | 867 | 900 | 867 | 900 | 1,000 |
2022/09/09 | 878 | 878 | 878 | 878 | 100 |
2022/09/06 | 863 | 863 | 863 | 863 | 400 |
2022/09/05 | 875 | 875 | 862 | 863 | 400 |
2022/09/02 | 866 | 866 | 866 | 866 | 100 |
2022/09/01 | 870 | 872 | 868 | 868 | 500 |
2022/08/31 | 900 | 900 | 863 | 873 | 5,000 |
2022/08/30 | 890 | 896 | 889 | 889 | 700 |
2022/08/29 | 888 | 888 | 888 | 888 | 100 |
2022/08/25 | 895 | 895 | 890 | 890 | 900 |
2022/08/24 | 879 | 889 | 879 | 889 | 400 |
2022/08/23 | 870 | 877 | 870 | 877 | 300 |
2022/08/22 | 870 | 870 | 853 | 861 | 2,200 |
2022/08/19 | 872 | 880 | 872 | 880 | 1,700 |
2022/08/18 | 872 | 872 | 872 | 872 | 100 |
2022/08/17 | 878 | 879 | 878 | 879 | 600 |
2022/08/16 | 890 | 890 | 875 | 875 | 600 |
2022/08/15 | 870 | 880 | 868 | 880 | 2,000 |
2022/08/12 | 883 | 885 | 883 | 885 | 200 |
2022/08/10 | 879 | 879 | 874 | 874 | 200 |
2022/08/08 | 899 | 899 | 857 | 884 | 5,100 |
2022/08/05 | 860 | 872 | 860 | 872 | 1,300 |
2022/08/04 | 850 | 860 | 850 | 860 | 1,100 |
2022/08/03 | 865 | 865 | 865 | 865 | 100 |
2022/08/01 | 876 | 880 | 852 | 880 | 1,500 |
2022/07/29 | 899 | 899 | 876 | 876 | 1,500 |
2022/07/28 | 880 | 880 | 880 | 880 | 100 |
2022/07/27 | 875 | 875 | 875 | 875 | 200 |
2022/07/26 | 885 | 885 | 885 | 885 | 400 |
2022/07/25 | 885 | 885 | 885 | 885 | 100 |
2022/07/22 | 872 | 887 | 871 | 886 | 900 |
2022/07/21 | 874 | 874 | 872 | 872 | 200 |
2022/07/20 | 916 | 916 | 872 | 874 | 2,000 |
2022/07/19 | 923 | 929 | 901 | 901 | 2,600 |
2022/07/15 | 897 | 897 | 897 | 897 | 1,200 |
2022/07/14 | 856 | 871 | 856 | 871 | 500 |
2022/07/13 | 855 | 855 | 855 | 855 | 100 |
2022/07/06 | 865 | 865 | 865 | 865 | 100 |
2022/07/01 | 881 | 881 | 865 | 865 | 1,900 |
2022/06/30 | 910 | 911 | 910 | 911 | 800 |
2022/06/24 | 898 | 898 | 898 | 898 | 400 |
2022/06/13 | 885 | 889 | 875 | 885 | 1,100 |
2022/06/10 | 885 | 885 | 885 | 885 | 100 |
2022/06/01 | 900 | 900 | 860 | 870 | 1,600 |
2022/05/31 | 882 | 882 | 882 | 882 | 1,000 |
2022/05/30 | 874 | 874 | 850 | 857 | 1,100 |
2022/05/25 | 875 | 875 | 875 | 875 | 400 |
2022/05/24 | 853 | 853 | 850 | 850 | 800 |
2022/05/17 | 876 | 882 | 876 | 882 | 200 |
2022/05/16 | 863 | 863 | 861 | 861 | 300 |
2022/05/13 | 865 | 865 | 865 | 865 | 1,200 |
2022/05/09 | 880 | 880 | 879 | 879 | 600 |
2022/05/02 | 876 | 879 | 876 | 879 | 300 |
2022/04/28 | 911 | 911 | 900 | 900 | 1,000 |
2022/04/26 | 868 | 885 | 868 | 885 | 500 |
2022/04/25 | 890 | 890 | 868 | 868 | 1,000 |
2022/04/15 | 865 | 865 | 865 | 865 | 100 |
2022/04/13 | 868 | 868 | 868 | 868 | 100 |
2022/04/11 | 887 | 888 | 887 | 888 | 600 |
2022/04/06 | 888 | 888 | 888 | 888 | 100 |
2022/04/05 | 882 | 882 | 860 | 860 | 1,000 |
2022/04/04 | 872 | 878 | 872 | 878 | 300 |
2022/04/01 | 928 | 928 | 860 | 887 | 2,800 |
2022/03/31 | 910 | 913 | 910 | 913 | 700 |
2022/03/28 | 896 | 929 | 884 | 884 | 800 |
2022/03/24 | 883 | 883 | 870 | 870 | 500 |
2022/03/23 | 898 | 898 | 885 | 885 | 200 |
2022/03/18 | 883 | 883 | 883 | 883 | 100 |
2022/03/16 | 899 | 899 | 899 | 899 | 100 |
2022/03/14 | 898 | 898 | 898 | 898 | 100 |
2022/03/08 | 864 | 864 | 864 | 864 | 300 |
2022/03/07 | 867 | 867 | 867 | 867 | 300 |
2022/03/04 | 881 | 881 | 875 | 875 | 300 |
2022/03/03 | 905 | 905 | 905 | 905 | 100 |
2022/03/01 | 910 | 910 | 891 | 891 | 1,100 |
2022/02/28 | 893 | 893 | 890 | 890 | 400 |
2022/02/25 | 876 | 880 | 865 | 865 | 1,300 |
2022/02/24 | 851 | 851 | 851 | 851 | 300 |
2022/02/17 | 852 | 852 | 852 | 852 | 1,000 |
2022/02/15 | 864 | 864 | 851 | 852 | 300 |
2022/02/10 | 849 | 849 | 849 | 849 | 400 |
2022/02/04 | 864 | 864 | 864 | 864 | 800 |
2022/02/03 | 864 | 864 | 864 | 864 | 100 |
2022/02/01 | 874 | 874 | 864 | 864 | 1,000 |
2022/01/27 | 840 | 840 | 825 | 825 | 800 |
2022/01/25 | 856 | 870 | 855 | 870 | 500 |
2022/01/24 | 855 | 855 | 855 | 855 | 200 |
2022/01/18 | 855 | 855 | 855 | 855 | 100 |
2022/01/12 | 851 | 851 | 851 | 851 | 300 |
2022/01/11 | 837 | 868 | 837 | 851 | 1,800 |
2022/01/07 | 869 | 872 | 865 | 865 | 500 |
2022/01/06 | 876 | 877 | 870 | 870 | 2,300 |
2022/01/05 | 891 | 891 | 877 | 891 | 1,500 |
2022/01/04 | 921 | 921 | 921 | 921 | 600 |