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

コーアツ工業(1743)の株価時系列情報

コーアツ工業(1743)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
2024/03/27 1,278 1,278 1,275 1,275 300
2024/03/26 1,279 1,279 1,268 1,269 300
2024/03/25 1,276 1,279 1,261 1,279 1,300
2024/03/22 1,257 1,270 1,257 1,265 800
2024/03/21 1,267 1,267 1,255 1,262 1,700
2024/03/19 1,255 1,262 1,248 1,259 800
2024/03/18 1,253 1,266 1,253 1,255 900
2024/03/15 1,268 1,268 1,250 1,253 600
2024/03/14 1,260 1,271 1,249 1,268 800
2024/03/12 1,257 1,271 1,257 1,257 1,500
2024/03/11 1,266 1,270 1,260 1,270 1,400
2024/03/08 1,273 1,275 1,270 1,275 1,400
2024/03/07 1,261 1,274 1,260 1,274 3,300
2024/03/06 1,250 1,264 1,232 1,261 3,200
2024/03/05 1,235 1,249 1,235 1,241 1,200
2024/03/04 1,256 1,257 1,235 1,235 2,700
2024/03/01 1,261 1,262 1,255 1,255 800
2024/02/29 1,280 1,280 1,258 1,260 5,600
2024/02/28 1,280 1,280 1,261 1,274 3,200
2024/02/27 1,281 1,281 1,262 1,276 4,700
2024/02/26 1,277 1,305 1,275 1,275 10,900
2024/02/22 1,258 1,269 1,245 1,247 1,800
2024/02/21 1,241 1,257 1,241 1,257 300
2024/02/20 1,262 1,262 1,245 1,257 1,000
2024/02/19 1,255 1,260 1,239 1,259 3,600
2024/02/16 1,253 1,258 1,235 1,255 4,000
2024/02/15 1,262 1,276 1,216 1,240 2,500
2024/02/14 1,252 1,265 1,250 1,265 1,300
2024/02/13 1,270 1,273 1,234 1,270 5,900
2024/02/09 1,267 1,269 1,261 1,269 700
2024/02/08 1,261 1,274 1,259 1,261 2,200
2024/02/07 1,270 1,270 1,261 1,261 1,400
2024/02/06 1,275 1,275 1,261 1,261 600
2024/02/05 1,278 1,278 1,264 1,273 500
2024/02/02 1,276 1,276 1,264 1,264 400
2024/02/01 1,278 1,278 1,263 1,273 2,300
2024/01/31 1,275 1,275 1,271 1,274 800
2024/01/30 1,266 1,274 1,250 1,250 1,100
2024/01/29 1,271 1,282 1,271 1,273 700
2024/01/26 1,279 1,280 1,277 1,277 1,800
2024/01/25 1,273 1,277 1,270 1,277 3,500
2024/01/24 1,261 1,278 1,258 1,270 8,400
2024/01/23 1,260 1,261 1,259 1,261 2,800
2024/01/22 1,242 1,247 1,230 1,247 1,600
2024/01/19 1,230 1,254 1,230 1,236 600
2024/01/18 1,260 1,260 1,234 1,236 2,800
2024/01/17 1,276 1,280 1,215 1,265 3,400
2024/01/16 1,286 1,290 1,263 1,268 5,300
2024/01/15 1,260 1,295 1,260 1,288 4,700
2024/01/12 1,237 1,244 1,230 1,243 2,400
2024/01/11 1,224 1,238 1,223 1,238 1,600
2024/01/10 1,219 1,227 1,211 1,224 2,500
2024/01/09 1,204 1,207 1,199 1,207 3,100
2024/01/05 1,178 1,201 1,178 1,195 5,000
2024/01/04 1,170 1,203 1,170 1,177 1,900
2023/12/29 1,165 1,171 1,159 1,169 2,400
2023/12/28 1,170 1,170 1,168 1,168 400
2023/12/27 1,161 1,168 1,161 1,161 25,700
2023/12/26 1,189 1,189 1,165 1,165 2,400
2023/12/25 1,216 1,216 1,181 1,189 9,800
2023/12/22 1,186 1,202 1,186 1,191 1,300
2023/12/21 1,185 1,190 1,166 1,190 2,500
2023/12/20 1,170 1,184 1,163 1,184 1,200
2023/12/19 1,157 1,160 1,157 1,160 500
2023/12/18 1,158 1,159 1,158 1,159 20,300
2023/12/15 1,157 1,160 1,157 1,158 21,700
2023/12/14 1,171 1,173 1,150 1,162 4,000
2023/12/13 1,176 1,177 1,172 1,172 1,300
2023/12/12 1,188 1,188 1,175 1,175 900
2023/12/11 1,178 1,191 1,174 1,178 900
2023/12/08 1,186 1,186 1,178 1,178 800
2023/12/07 1,181 1,181 1,181 1,181 100
2023/12/06 1,180 1,192 1,180 1,184 600
2023/12/05 1,193 1,193 1,181 1,181 1,000
2023/12/04 1,198 1,198 1,190 1,190 1,700
2023/12/01 1,203 1,205 1,198 1,198 1,100
2023/11/30 1,210 1,210 1,203 1,203 500
2023/11/29 1,211 1,212 1,195 1,209 1,100
2023/11/28 1,190 1,205 1,190 1,205 500
2023/11/27 1,200 1,202 1,198 1,198 2,800
2023/11/24 1,185 1,200 1,170 1,197 23,400
2023/11/22 1,177 1,187 1,177 1,185 22,700
2023/11/21 1,182 1,182 1,177 1,177 21,100
2023/11/20 1,176 1,182 1,176 1,182 21,200
2023/11/17 1,163 1,178 1,163 1,173 21,600
2023/11/16 1,171 1,172 1,171 1,172 7,100
2023/11/15 1,170 1,177 1,170 1,177 300
2023/11/14 1,195 1,195 1,170 1,170 5,500
2023/11/13 1,185 1,190 1,179 1,190 600
2023/11/10 1,188 1,189 1,188 1,189 700
2023/11/09 1,189 1,189 1,179 1,179 700
2023/11/08 1,178 1,189 1,178 1,189 200
2023/11/07 1,179 1,180 1,177 1,177 1,300
2023/11/06 1,179 1,179 1,179 1,179 700
2023/11/02 1,186 1,186 1,184 1,184 200
2023/11/01 1,183 1,243 1,183 1,184 3,700
2023/10/31 1,162 1,180 1,161 1,180 700
2023/10/30 1,171 1,171 1,167 1,167 400
2023/10/27 1,171 1,171 1,169 1,171 500
2023/10/26 1,171 1,185 1,171 1,185 500
2023/10/25 1,182 1,183 1,168 1,168 1,100
2023/10/24 1,170 1,170 1,170 1,170 100
2023/10/23 1,171 1,179 1,170 1,179 700
2023/10/20 1,183 1,183 1,165 1,169 500
2023/10/19 1,160 1,184 1,160 1,184 18,700
2023/10/18 1,181 1,181 1,168 1,175 3,600
2023/10/17 1,186 1,186 1,181 1,181 3,700
2023/10/16 1,171 1,175 1,171 1,171 4,300
2023/10/13 1,170 1,182 1,170 1,171 500
2023/10/12 1,189 1,189 1,167 1,189 700
2023/10/11 1,178 1,189 1,162 1,189 2,200
2023/10/10 1,197 1,197 1,178 1,178 3,900
2023/10/06 1,170 1,175 1,170 1,174 1,600
2023/10/05 1,160 1,195 1,160 1,168 5,000
2023/10/04 1,163 1,168 1,144 1,160 5,800
2023/10/03 1,216 1,216 1,195 1,196 2,600
2023/10/02 1,226 1,226 1,213 1,216 2,700
2023/09/29 1,255 1,255 1,228 1,228 5,300
2023/09/28 1,238 1,258 1,238 1,257 12,400
2023/09/27 1,302 1,330 1,300 1,330 7,700
2023/09/26 1,298 1,302 1,295 1,302 3,000
2023/09/25 1,290 1,299 1,287 1,299 3,500
2023/09/22 1,287 1,299 1,286 1,299 2,000
2023/09/21 1,303 1,303 1,287 1,290 2,700
2023/09/20 1,300 1,301 1,295 1,296 3,500
2023/09/19 1,292 1,305 1,292 1,300 2,300
2023/09/15 1,296 1,297 1,283 1,283 1,900
2023/09/14 1,282 1,294 1,282 1,283 600
2023/09/13 1,281 1,290 1,273 1,282 1,700
2023/09/12 1,286 1,286 1,270 1,281 2,700
2023/09/11 1,287 1,302 1,278 1,286 5,900
2023/09/08 1,265 1,317 1,254 1,287 8,100
2023/09/07 1,256 1,299 1,250 1,253 6,500
2023/09/06 1,254 1,255 1,254 1,255 600
2023/09/05 1,250 1,257 1,245 1,254 1,600
2023/09/04 1,252 1,261 1,245 1,247 5,100
2023/09/01 1,267 1,267 1,250 1,250 4,300
2023/08/31 1,241 1,270 1,241 1,252 2,100
2023/08/30 1,234 1,259 1,224 1,259 3,100
2023/08/29 1,206 1,217 1,206 1,216 900
2023/08/28 1,216 1,221 1,203 1,203 5,000
2023/08/25 1,212 1,214 1,201 1,214 900
2023/08/24 1,209 1,215 1,200 1,206 1,500
2023/08/23 1,189 1,189 1,189 1,189 200
2023/08/22 1,209 1,209 1,209 1,209 100
2023/08/21 1,212 1,212 1,177 1,186 2,800
2023/08/18 1,200 1,200 1,200 1,200 600
2023/08/17 1,200 1,200 1,200 1,200 100
2023/08/16 1,222 1,222 1,196 1,199 1,700
2023/08/15 1,232 1,237 1,200 1,201 3,200
2023/08/14 1,180 1,238 1,169 1,211 10,200
2023/08/10 1,275 1,304 1,275 1,285 6,400
2023/08/09 1,255 1,264 1,250 1,264 700
2023/08/08 1,266 1,266 1,239 1,250 1,900
2023/08/07 1,240 1,240 1,225 1,239 1,000
2023/08/04 1,226 1,226 1,226 1,226 400
2023/08/03 1,238 1,238 1,226 1,226 1,000
2023/08/02 1,240 1,240 1,231 1,238 400
2023/08/01 1,236 1,243 1,235 1,235 900
2023/07/31 1,243 1,243 1,224 1,236 1,300
2023/07/28 1,216 1,233 1,216 1,222 900
2023/07/27 1,209 1,220 1,209 1,217 800
2023/07/26 1,232 1,232 1,223 1,223 700
2023/07/25 1,221 1,221 1,216 1,216 700
2023/07/24 1,235 1,235 1,203 1,221 2,600
2023/07/21 1,237 1,237 1,223 1,228 700
2023/07/20 1,238 1,238 1,222 1,222 500
2023/07/19 1,224 1,241 1,221 1,221 1,800
2023/07/18 1,235 1,235 1,223 1,224 2,900
2023/07/14 1,253 1,253 1,235 1,235 800
2023/07/13 1,244 1,259 1,236 1,254 2,000
2023/07/12 1,234 1,259 1,227 1,259 1,700
2023/07/11 1,252 1,256 1,240 1,240 1,500
2023/07/10 1,221 1,256 1,221 1,252 3,100
2023/07/07 1,226 1,226 1,205 1,219 1,600
2023/07/06 1,240 1,255 1,201 1,232 4,400
2023/07/05 1,235 1,250 1,235 1,239 1,400
2023/07/04 1,245 1,280 1,230 1,233 5,300
2023/07/03 1,222 1,257 1,222 1,257 10,600
2023/06/30 1,216 1,216 1,206 1,213 1,300
2023/06/29 1,202 1,215 1,193 1,215 1,800
2023/06/28 1,191 1,210 1,190 1,206 3,100
2023/06/27 1,208 1,209 1,185 1,206 1,400
2023/06/26 1,199 1,204 1,199 1,204 600
2023/06/23 1,204 1,204 1,184 1,199 2,000
2023/06/22 1,200 1,204 1,200 1,204 800
2023/06/21 1,211 1,215 1,202 1,202 2,500
2023/06/20 1,198 1,211 1,198 1,211 2,500
2023/06/19 1,186 1,194 1,181 1,194 2,100
2023/06/16 1,174 1,186 1,173 1,186 2,500
2023/06/15 1,178 1,180 1,162 1,180 2,100
2023/06/14 1,178 1,178 1,162 1,169 1,600
2023/06/13 1,177 1,178 1,156 1,178 1,800
2023/06/12 1,174 1,174 1,173 1,173 1,000
2023/06/09 1,147 1,150 1,147 1,147 600
2023/06/08 1,157 1,157 1,145 1,146 1,200
2023/06/07 1,166 1,167 1,142 1,152 1,600
2023/06/06 1,155 1,155 1,155 1,155 300
2023/06/05 1,165 1,165 1,153 1,154 2,000
2023/06/02 1,150 1,160 1,150 1,160 1,800

このページの先頭へ