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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,109 | 1,109 | 1,085 | 1,100 | 400 |
| 2024/04/25 | 1,106 | 1,109 | 1,106 | 1,109 | 500 |
| 2024/04/24 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2024/04/19 | 1,083 | 1,098 | 1,074 | 1,084 | 1,000 |
| 2024/04/17 | 1,076 | 1,108 | 1,074 | 1,108 | 500 |
| 2024/04/16 | 1,103 | 1,115 | 1,103 | 1,106 | 800 |
| 2024/04/15 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
| 2024/04/12 | 1,141 | 1,141 | 1,117 | 1,118 | 2,300 |
| 2024/04/11 | 1,085 | 1,174 | 1,085 | 1,159 | 4,900 |
| 2024/04/10 | 1,077 | 1,093 | 1,075 | 1,090 | 2,700 |
| 2024/04/09 | 1,073 | 1,077 | 1,073 | 1,077 | 200 |
| 2024/04/04 | 1,065 | 1,076 | 1,065 | 1,076 | 300 |
| 2024/04/03 | 1,066 | 1,069 | 1,065 | 1,069 | 1,200 |
| 2024/04/02 | 1,065 | 1,074 | 1,065 | 1,074 | 400 |
| 2024/04/01 | 1,059 | 1,059 | 1,059 | 1,059 | 900 |
| 2024/03/29 | 1,061 | 1,076 | 1,016 | 1,063 | 5,700 |
| 2024/03/28 | 1,058 | 1,098 | 1,058 | 1,059 | 119,600 |
| 2024/03/27 | 1,044 | 1,050 | 1,039 | 1,040 | 2,900 |
| 2024/03/26 | 1,044 | 1,044 | 1,034 | 1,034 | 400 |
| 2024/03/25 | 1,032 | 1,044 | 1,032 | 1,044 | 900 |
| 2024/03/22 | 1,032 | 1,032 | 1,025 | 1,032 | 300 |
| 2024/03/21 | 1,030 | 1,039 | 1,030 | 1,038 | 500 |
| 2024/03/19 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
| 2024/03/18 | 1,043 | 1,043 | 1,021 | 1,029 | 1,400 |
| 2024/03/15 | 1,019 | 1,047 | 1,019 | 1,043 | 500 |
| 2024/03/14 | 1,020 | 1,020 | 1,019 | 1,019 | 400 |
| 2024/03/13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2024/03/12 | 1,019 | 1,049 | 1,019 | 1,040 | 700 |
| 2024/03/11 | 1,039 | 1,046 | 1,030 | 1,030 | 1,400 |
| 2024/03/08 | 1,049 | 1,049 | 1,039 | 1,039 | 2,200 |
| 2024/03/07 | 1,004 | 1,033 | 1,004 | 1,015 | 1,900 |
| 2024/03/06 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2024/03/05 | 1,029 | 1,029 | 1,015 | 1,015 | 400 |
| 2024/03/04 | 1,043 | 1,043 | 1,043 | 1,043 | 300 |
| 2024/03/01 | 1,045 | 1,045 | 993 | 1,043 | 3,800 |
| 2024/02/29 | 1,042 | 1,048 | 1,042 | 1,047 | 1,900 |
| 2024/02/28 | 1,037 | 1,037 | 1,035 | 1,035 | 400 |
| 2024/02/27 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2024/02/26 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2024/02/22 | 1,034 | 1,034 | 1,034 | 1,034 | 300 |
| 2024/02/21 | 1,021 | 1,031 | 1,021 | 1,031 | 300 |
| 2024/02/20 | 1,035 | 1,035 | 1,022 | 1,022 | 200 |
| 2024/02/19 | 1,029 | 1,029 | 1,020 | 1,020 | 300 |
| 2024/02/16 | 1,005 | 1,028 | 1,001 | 1,015 | 2,400 |
| 2024/02/15 | 1,011 | 1,030 | 1,010 | 1,010 | 500 |
| 2024/02/14 | 1,025 | 1,046 | 1,010 | 1,010 | 2,200 |
| 2024/02/13 | 1,020 | 1,072 | 1,020 | 1,072 | 3,600 |
| 2024/02/09 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2024/02/07 | 1,021 | 1,021 | 1,021 | 1,021 | 300 |
| 2024/02/05 | 1,000 | 1,019 | 1,000 | 1,019 | 1,100 |
| 2024/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2024/02/01 | 1,014 | 1,014 | 1,003 | 1,008 | 300 |
| 2024/01/31 | 1,016 | 1,020 | 1,001 | 1,015 | 1,500 |
| 2024/01/30 | 1,005 | 1,024 | 1,005 | 1,024 | 600 |
| 2024/01/29 | 994 | 1,005 | 994 | 1,005 | 400 |
| 2024/01/26 | 1,001 | 1,001 | 991 | 991 | 1,800 |
| 2024/01/25 | 1,008 | 1,009 | 1,001 | 1,001 | 1,000 |
| 2024/01/24 | 1,002 | 1,002 | 1,000 | 1,000 | 200 |
| 2024/01/23 | 1,002 | 1,002 | 1,000 | 1,002 | 700 |
| 2024/01/22 | 1,010 | 1,010 | 1,001 | 1,002 | 400 |
| 2024/01/19 | 994 | 1,012 | 994 | 1,010 | 1,500 |
| 2024/01/18 | 999 | 999 | 992 | 992 | 600 |
| 2024/01/17 | 999 | 999 | 999 | 999 | 600 |
| 2024/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/01/15 | 1,000 | 1,001 | 999 | 1,000 | 1,000 |
| 2024/01/12 | 1,010 | 1,010 | 1,002 | 1,002 | 200 |
| 2024/01/11 | 994 | 1,013 | 994 | 1,012 | 4,600 |
| 2024/01/10 | 992 | 992 | 991 | 991 | 1,300 |
| 2024/01/09 | 992 | 992 | 987 | 987 | 200 |
| 2024/01/05 | 991 | 991 | 983 | 983 | 600 |
| 2024/01/04 | 981 | 992 | 971 | 991 | 1,100 |