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
2023/12/29 980 981 980 981 900
2023/12/28 977 977 975 975 300
2023/12/27 979 979 971 977 1,300
2023/12/26 971 979 971 979 1,000
2023/12/25 983 983 978 978 1,000
2023/12/22 976 976 968 968 1,200
2023/12/21 958 977 958 977 115,400
2023/12/20 965 965 958 958 800
2023/12/19 978 978 962 962 800
2023/12/18 980 980 968 978 1,100
2023/12/15 994 994 971 980 4,000
2023/12/14 972 980 971 979 500
2023/12/13 977 978 977 978 200
2023/12/12 972 979 971 979 400
2023/12/11 969 971 968 971 1,700
2023/12/08 980 981 965 980 65,000
2023/12/07 964 965 964 965 300
2023/12/06 958 964 958 961 2,400
2023/12/05 975 975 967 967 400
2023/12/04 965 980 965 975 1,800
2023/12/01 966 966 965 966 600
2023/11/30 971 971 966 966 800
2023/11/29 972 972 971 971 200
2023/11/28 971 971 966 967 1,200
2023/11/27 975 985 971 971 1,600
2023/11/24 979 979 978 979 700
2023/11/22 979 979 979 979 100
2023/11/21 972 987 972 987 300
2023/11/20 958 971 952 971 3,500
2023/11/17 983 983 973 973 500
2023/11/16 983 983 983 983 600
2023/11/15 983 983 983 983 300
2023/11/14 976 983 976 983 500
2023/11/13 989 991 976 976 1,900
2023/11/10 994 1,004 994 995 500
2023/11/09 996 996 996 996 300
2023/11/08 1,004 1,004 1,004 1,004 100
2023/11/06 993 1,010 993 1,007 3,700
2023/11/02 997 998 990 990 2,200
2023/11/01 1,010 1,010 997 997 2,200
2023/10/31 1,014 1,014 999 1,000 2,800
2023/10/30 1,001 1,003 999 999 400
2023/10/27 998 1,001 993 1,001 400
2023/10/26 998 998 998 998 200
2023/10/25 997 998 995 998 1,500
2023/10/24 997 997 990 995 800
2023/10/23 991 997 990 997 900
2023/10/20 996 996 991 991 800
2023/10/19 993 1,002 993 1,000 400
2023/10/18 994 998 994 996 700
2023/10/17 999 999 994 994 600
2023/10/16 1,008 1,008 996 999 2,600
2023/10/13 1,004 1,005 1,003 1,005 700
2023/10/12 1,007 1,014 1,004 1,004 500
2023/10/11 1,004 1,004 1,004 1,004 200
2023/10/10 1,003 1,003 1,002 1,002 1,300
2023/10/05 1,004 1,029 1,002 1,029 300
2023/10/04 1,034 1,034 1,001 1,001 600
2023/10/03 1,016 1,038 1,015 1,038 600
2023/10/02 1,016 1,016 1,016 1,016 200
2023/09/29 1,031 1,033 1,016 1,016 1,700
2023/09/28 1,006 1,050 1,006 1,021 1,200
2023/09/27 1,011 1,019 1,011 1,019 200
2023/09/26 1,028 1,028 1,010 1,010 1,600
2023/09/25 1,027 1,029 1,027 1,029 500
2023/09/22 1,009 1,029 1,005 1,005 800
2023/09/21 1,005 1,035 1,004 1,035 1,500
2023/09/20 1,010 1,010 1,002 1,002 200
2023/09/19 1,012 1,012 1,010 1,010 400
2023/09/15 990 1,022 990 1,022 2,300
2023/09/14 997 999 974 989 3,400
2023/09/13 992 998 990 998 400
2023/09/12 980 996 980 996 1,200
2023/09/11 976 979 976 979 900
2023/09/08 979 979 977 977 500
2023/09/07 980 980 979 979 200
2023/09/06 987 987 976 976 200
2023/09/05 998 998 987 987 500
2023/09/04 990 998 987 998 500
2023/08/31 996 996 990 994 1,300
2023/08/30 995 995 995 995 100
2023/08/29 972 972 972 972 200
2023/08/25 988 988 960 960 2,000
2023/08/24 993 993 986 986 300
2023/08/23 973 996 973 996 1,200
2023/08/22 973 973 973 973 100
2023/08/21 972 982 972 982 500
2023/08/18 969 969 957 957 600
2023/08/17 968 968 955 965 1,200
2023/08/16 962 962 961 961 300
2023/08/15 957 959 955 959 1,600
2023/08/14 973 973 953 969 2,800
2023/08/10 974 980 973 980 300
2023/08/09 980 980 980 980 100
2023/08/08 973 987 973 981 1,200
2023/08/07 991 996 988 988 2,000
2023/08/04 997 1,000 997 998 500
2023/08/03 999 999 996 996 200
2023/08/02 996 999 996 999 200
2023/08/01 1,000 1,000 997 1,000 1,400
2023/07/31 1,033 1,033 1,011 1,011 700
2023/07/28 1,028 1,028 1,020 1,020 200
2023/07/27 1,011 1,012 1,011 1,012 200
2023/07/26 1,011 1,011 1,011 1,011 900
2023/07/25 1,036 1,036 1,027 1,027 400
2023/07/24 1,041 1,044 1,014 1,014 4,100
2023/07/21 998 1,050 996 1,025 14,200
2023/07/20 998 998 988 988 700
2023/07/19 987 990 987 990 300
2023/07/18 984 984 984 984 100
2023/07/14 980 984 979 983 3,600
2023/07/10 961 967 952 952 400
2023/07/07 969 969 969 969 100
2023/07/06 969 969 958 968 400
2023/07/04 969 969 969 969 200
2023/07/03 969 969 969 969 200
2023/06/30 968 969 968 969 800
2023/06/29 962 963 956 963 600
2023/06/28 949 950 949 950 1,600
2023/06/27 948 948 946 946 200
2023/06/26 942 951 942 951 300
2023/06/23 949 949 949 949 900
2023/06/22 941 941 941 941 200
2023/06/21 941 941 941 941 200
2023/06/20 941 941 941 941 200
2023/06/19 941 941 940 941 1,400
2023/06/16 955 955 941 941 500
2023/06/15 941 941 940 940 400
2023/06/14 950 950 950 950 400
2023/06/13 953 953 953 953 500
2023/06/12 951 953 951 953 300
2023/06/09 936 936 936 936 100
2023/06/08 940 940 935 935 800
2023/06/06 939 939 939 939 100
2023/06/05 939 939 939 939 200
2023/06/02 950 954 950 954 200
2023/06/01 950 950 950 950 100
2023/05/31 960 960 944 944 1,100
2023/05/30 963 965 963 965 300
2023/05/29 952 968 944 968 800
2023/05/26 958 958 941 952 800
2023/05/25 974 974 973 973 500
2023/05/24 959 959 952 952 600
2023/05/23 946 959 946 959 700
2023/05/22 940 976 931 974 1,700
2023/05/19 954 954 939 942 1,100
2023/05/18 950 950 939 939 1,000
2023/05/17 964 964 930 950 5,900
2023/05/16 998 999 978 978 2,200
2023/05/15 1,002 1,002 981 982 2,300
2023/05/12 1,041 1,041 1,004 1,011 4,300
2023/05/11 1,088 1,107 1,058 1,095 1,000
2023/05/10 1,082 1,086 1,026 1,086 1,600
2023/05/09 1,103 1,116 1,076 1,082 4,000
2023/05/08 1,090 1,150 1,090 1,144 12,100
2023/05/02 1,066 1,073 1,066 1,073 200
2023/05/01 1,080 1,080 1,055 1,079 600
2023/04/28 1,080 1,080 1,055 1,080 1,500
2023/04/27 1,090 1,090 1,080 1,080 1,800
2023/04/26 1,093 1,093 1,062 1,093 700
2023/04/25 1,088 1,100 1,058 1,099 2,700
2023/04/24 1,086 1,099 1,065 1,099 500
2023/04/21 1,083 1,088 1,051 1,056 1,800
2023/04/20 1,085 1,120 1,085 1,086 4,000
2023/04/19 1,043 1,099 1,043 1,082 7,300
2023/04/18 1,024 1,038 1,016 1,029 600
2023/04/17 1,037 1,039 1,013 1,013 1,300
2023/04/14 1,008 1,025 1,008 1,025 300
2023/04/13 1,007 1,024 1,007 1,007 500
2023/04/12 1,007 1,007 1,007 1,007 100
2023/04/11 1,015 1,015 1,015 1,015 100
2023/04/10 1,001 1,006 1,001 1,005 700
2023/04/07 992 999 992 999 500
2023/04/06 989 989 989 989 200
2023/04/05 987 989 987 989 300
2023/04/04 994 994 975 975 400
2023/04/03 990 990 990 990 200
2023/03/31 990 990 990 990 1,600
2023/03/30 980 980 969 969 1,000
2023/03/29 990 990 990 990 200
2023/03/28 1,010 1,010 975 985 1,100
2023/03/27 1,027 1,027 1,020 1,020 700
2023/03/24 1,024 1,030 1,024 1,030 700
2023/03/22 995 995 995 995 100
2023/03/20 1,025 1,043 1,020 1,020 1,800
2023/03/17 1,005 1,010 990 1,010 1,200
2023/03/16 1,006 1,006 1,006 1,006 100
2023/03/15 1,014 1,014 978 1,010 1,600
2023/03/14 960 1,000 950 984 2,400
2023/03/13 1,000 1,000 960 960 800
2023/03/10 966 1,000 960 1,000 2,300
2023/03/09 989 989 961 979 900
2023/03/08 974 980 961 980 2,600
2023/03/07 955 959 955 959 1,200
2023/03/06 940 949 940 945 1,500
2023/03/03 927 943 927 940 1,300
2023/03/02 919 927 916 927 1,800
2023/03/01 907 907 906 906 700
2023/02/28 918 918 912 914 1,500
2023/02/27 904 918 904 918 1,100
2023/02/24 917 917 907 907 400
2023/02/21 907 907 907 907 100
2023/02/20 903 905 903 905 1,000
2023/02/17 893 900 892 900 400
2023/02/16 892 892 892 892 400
2023/02/15 890 899 890 899 500
2023/02/14 893 898 893 898 1,200
2023/02/13 879 889 879 889 1,500
2023/02/10 889 889 888 889 400
2023/02/09 890 890 885 889 500
2023/02/08 886 893 886 890 400
2023/02/07 883 884 882 884 1,000
2023/02/06 923 923 875 879 11,900
2023/02/03 885 900 885 900 800
2023/02/02 882 882 882 882 400
2023/02/01 888 888 882 882 200
2023/01/31 903 903 885 888 1,200
2023/01/30 890 890 877 877 300
2023/01/27 890 890 887 887 300
2023/01/26 897 897 890 890 400
2023/01/25 894 895 880 895 2,300
2023/01/24 881 881 881 881 100
2023/01/23 898 898 883 887 1,800
2023/01/20 884 884 883 883 200
2023/01/19 891 891 885 885 200
2023/01/16 901 901 901 901 300
2023/01/13 901 901 901 901 100
2023/01/11 905 905 905 905 100
2023/01/10 895 895 895 895 300
2023/01/05 888 888 888 888 100

このページの先頭へ