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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,363 | 1,365 | 1,358 | 1,365 | 600 |
| 2024/04/25 | 1,363 | 1,363 | 1,362 | 1,362 | 700 |
| 2024/04/24 | 1,334 | 1,365 | 1,334 | 1,352 | 3,000 |
| 2024/04/23 | 1,340 | 1,345 | 1,334 | 1,334 | 400 |
| 2024/04/22 | 1,308 | 1,360 | 1,308 | 1,330 | 2,900 |
| 2024/04/19 | 1,310 | 1,311 | 1,271 | 1,291 | 800 |
| 2024/04/18 | 1,321 | 1,321 | 1,294 | 1,315 | 1,900 |
| 2024/04/17 | 1,338 | 1,338 | 1,322 | 1,322 | 900 |
| 2024/04/16 | 1,330 | 1,338 | 1,313 | 1,338 | 2,600 |
| 2024/04/15 | 1,308 | 1,336 | 1,300 | 1,336 | 4,600 |
| 2024/04/12 | 1,272 | 1,290 | 1,262 | 1,290 | 5,300 |
| 2024/04/11 | 1,272 | 1,280 | 1,272 | 1,272 | 1,300 |
| 2024/04/10 | 1,277 | 1,285 | 1,277 | 1,285 | 1,400 |
| 2024/04/08 | 1,276 | 1,276 | 1,270 | 1,270 | 300 |
| 2024/04/05 | 1,270 | 1,276 | 1,241 | 1,276 | 1,700 |
| 2024/04/04 | 1,272 | 1,275 | 1,270 | 1,270 | 3,400 |
| 2024/04/03 | 1,261 | 1,272 | 1,261 | 1,272 | 1,400 |
| 2024/04/02 | 1,274 | 1,276 | 1,260 | 1,260 | 3,000 |
| 2024/04/01 | 1,281 | 1,281 | 1,260 | 1,260 | 2,500 |
| 2024/03/29 | 1,268 | 1,274 | 1,268 | 1,273 | 900 |
| 2024/03/28 | 1,267 | 1,273 | 1,265 | 1,266 | 1,200 |
| 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 |