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

東証グロース･コア(1563)の株価時系列情報

東証グロース･コア(1563)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
2026/06/16 2,255 2,275 2,218 2,230 37,924
2026/06/15 2,397 2,397 2,233 2,239 97,521
2026/06/12 2,380 2,412 2,332 2,347 19,211
2026/06/11 2,270 2,326 2,256 2,301 32,008
2026/06/10 2,359 2,359 2,306 2,316 12,446
2026/06/09 2,415 2,434 2,347 2,359 17,441
2026/06/08 2,370 2,446 2,367 2,399 21,520
2026/06/05 2,381 2,475 2,381 2,441 30,580
2026/06/04 2,395 2,396 2,323 2,341 57,123
2026/06/03 2,446 2,456 2,380 2,439 31,153
2026/06/02 2,493 2,493 2,397 2,455 47,909
2026/06/01 2,611 2,659 2,500 2,585 20,639
2026/05/29 2,691 2,735 2,643 2,660 12,918
2026/05/28 2,625 2,706 2,622 2,648 34,918
2026/05/27 2,670 2,736 2,610 2,642 44,033
2026/05/26 2,632 2,653 2,546 2,620 17,301
2026/05/25 2,601 2,645 2,512 2,621 63,821
2026/05/22 2,450 2,575 2,445 2,530 16,657
2026/05/21 2,437 2,460 2,392 2,444 6,558
2026/05/20 2,515 2,515 2,400 2,422 27,258
2026/05/19 2,398 2,528 2,398 2,516 28,303
2026/05/18 2,471 2,501 2,371 2,395 14,322
2026/05/15 2,530 2,530 2,430 2,444 12,646
2026/05/14 2,560 2,560 2,493 2,542 12,856
2026/05/13 2,495 2,592 2,483 2,560 14,644
2026/05/12 2,527 2,527 2,439 2,481 12,228
2026/05/11 2,516 2,545 2,506 2,514 22,764
2026/05/08 2,381 2,478 2,381 2,474 9,251
2026/05/07 2,424 2,444 2,397 2,400 7,775
2026/05/01 2,346 2,393 2,346 2,381 9,168
2026/04/30 2,374 2,382 2,346 2,346 13,787
2026/04/28 2,354 2,407 2,351 2,398 6,895
2026/04/27 2,444 2,444 2,345 2,359 26,401
2026/04/24 2,451 2,456 2,387 2,406 20,137
2026/04/23 2,528 2,529 2,439 2,468 27,389
2026/04/22 2,599 2,599 2,536 2,550 14,668
2026/04/21 2,594 2,605 2,580 2,599 11,844
2026/04/20 2,537 2,610 2,537 2,594 25,311
2026/04/17 2,530 2,560 2,528 2,554 5,202
2026/04/16 2,508 2,550 2,508 2,535 13,667
2026/04/15 2,478 2,527 2,478 2,502 11,263
2026/04/14 2,500 2,500 2,455 2,478 9,104
2026/04/13 2,440 2,464 2,434 2,464 6,733
2026/04/10 2,464 2,505 2,464 2,477 5,117
2026/04/09 2,510 2,510 2,443 2,470 18,907
2026/04/08 2,486 2,520 2,462 2,520 24,793
2026/04/07 2,411 2,455 2,405 2,422 12,186
2026/04/06 2,400 2,422 2,390 2,418 8,131
2026/04/03 2,370 2,403 2,350 2,367 8,406
2026/03/27 2,329 2,399 2,329 2,396 23,464
2026/03/26 2,372 2,395 2,330 2,330 12,540
2026/03/25 2,332 2,394 2,331 2,394 20,463
2026/03/24 2,334 2,350 2,243 2,311 18,200
2026/03/23 2,400 2,400 2,243 2,299 57,616
2026/03/19 2,413 2,461 2,376 2,425 82,803
2026/03/18 2,451 2,513 2,449 2,513 27,024
2026/03/17 2,485 2,485 2,418 2,429 10,336
2026/03/16 2,415 2,473 2,415 2,449 7,786
2026/03/13 2,408 2,453 2,398 2,432 6,878
2026/03/12 2,476 2,511 2,426 2,442 12,260
2026/03/11 2,463 2,535 2,463 2,509 22,822
2026/03/10 2,431 2,477 2,424 2,458 31,326
2026/03/09 2,275 2,393 2,273 2,393 32,560
2026/03/06 2,373 2,475 2,365 2,475 45,238
2026/03/05 2,359 2,400 2,332 2,350 85,256
2026/03/04 2,300 2,353 2,232 2,280 85,262
2026/03/03 2,415 2,434 2,343 2,345 26,592
2026/03/02 2,369 2,422 2,367 2,405 13,575
2026/02/27 2,387 2,433 2,383 2,433 38,596
2026/02/26 2,306 2,365 2,306 2,350 8,206
2026/02/25 2,345 2,353 2,313 2,317 6,252
2026/02/24 2,359 2,379 2,312 2,320 18,324
2026/02/20 2,365 2,399 2,347 2,347 19,241
2026/02/19 2,358 2,379 2,323 2,379 18,207
2026/02/18 2,306 2,365 2,306 2,343 23,365
2026/02/17 2,316 2,317 2,273 2,275 19,656
2026/02/16 2,225 2,306 2,225 2,280 39,676
2026/02/13 2,237 2,293 2,220 2,220 22,799
2026/02/12 2,290 2,292 2,253 2,254 31,516
2026/02/10 2,234 2,280 2,233 2,280 32,536
2026/02/09 2,238 2,241 2,191 2,191 53,231
2026/02/06 2,190 2,198 2,149 2,191 35,073
2026/02/05 2,194 2,224 2,185 2,201 15,839
2026/02/04 2,218 2,218 2,171 2,215 13,818
2026/02/03 2,215 2,227 2,192 2,227 15,814
2026/02/02 2,215 2,242 2,193 2,206 41,687
2026/01/30 2,206 2,228 2,197 2,209 21,760
2026/01/29 2,220 2,221 2,186 2,216 55,648
2026/01/28 2,264 2,264 2,198 2,211 54,376
2026/01/27 2,247 2,285 2,232 2,285 16,525
2026/01/26 2,250 2,305 2,243 2,243 34,582
2026/01/23 2,241 2,292 2,235 2,280 15,572
2026/01/22 2,235 2,251 2,223 2,249 13,458
2026/01/21 2,236 2,251 2,212 2,237 35,523
2026/01/20 2,350 2,350 2,276 2,314 34,279
2026/01/19 2,291 2,340 2,275 2,340 35,475
2026/01/16 2,294 2,299 2,255 2,295 19,617
2026/01/15 2,194 2,278 2,194 2,278 48,278
2026/01/14 2,232 2,232 2,182 2,182 22,650
2026/01/13 2,230 2,242 2,209 2,240 80,073
2026/01/09 2,215 2,224 2,181 2,209 15,956
2026/01/08 2,132 2,184 2,132 2,184 13,080
2026/01/07 2,154 2,158 2,130 2,140 20,318
2026/01/06 2,126 2,198 2,126 2,177 21,614
2026/01/05 2,137 2,151 2,101 2,125 15,515

このページの先頭へ