コア(2359)の株価時系列情報
コア(2359)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 |
|---|---|---|---|---|---|
| 2025/11/05 | 2,056 | 2,069 | 2,014 | 2,054 | 17,000 |
| 2025/11/04 | 2,062 | 2,087 | 2,047 | 2,068 | 11,800 |
| 2025/10/31 | 2,045 | 2,076 | 2,045 | 2,062 | 9,200 |
| 2025/10/30 | 2,072 | 2,122 | 2,026 | 2,037 | 25,200 |
| 2025/10/29 | 2,219 | 2,219 | 2,081 | 2,086 | 31,600 |
| 2025/10/28 | 2,183 | 2,203 | 2,130 | 2,130 | 26,400 |
| 2025/10/27 | 2,175 | 2,210 | 2,165 | 2,204 | 15,600 |
| 2025/10/24 | 2,149 | 2,164 | 2,137 | 2,147 | 7,900 |
| 2025/10/23 | 2,110 | 2,142 | 2,110 | 2,133 | 8,500 |
| 2025/10/22 | 2,101 | 2,136 | 2,101 | 2,136 | 9,600 |
| 2025/10/21 | 2,063 | 2,083 | 2,061 | 2,083 | 6,200 |
| 2025/10/20 | 2,057 | 2,066 | 2,035 | 2,050 | 10,400 |
| 2025/10/17 | 2,064 | 2,064 | 2,023 | 2,027 | 9,800 |
| 2025/10/16 | 2,094 | 2,094 | 2,056 | 2,064 | 9,100 |
| 2025/10/15 | 2,044 | 2,085 | 2,041 | 2,074 | 6,800 |
| 2025/10/14 | 2,044 | 2,060 | 2,024 | 2,037 | 16,000 |
| 2025/10/10 | 2,086 | 2,119 | 2,033 | 2,050 | 23,000 |
| 2025/10/09 | 2,097 | 2,129 | 2,089 | 2,105 | 16,000 |
| 2025/10/08 | 2,134 | 2,167 | 2,102 | 2,108 | 18,700 |
| 2025/10/07 | 2,150 | 2,170 | 2,116 | 2,150 | 21,700 |
| 2025/10/06 | 2,124 | 2,169 | 2,124 | 2,162 | 17,100 |
| 2025/10/03 | 2,113 | 2,120 | 2,100 | 2,100 | 8,300 |
| 2025/10/02 | 2,111 | 2,118 | 2,090 | 2,102 | 9,300 |
| 2025/10/01 | 2,146 | 2,146 | 2,102 | 2,111 | 14,100 |
| 2025/09/30 | 2,132 | 2,160 | 2,119 | 2,138 | 8,300 |
| 2025/09/29 | 2,146 | 2,148 | 2,110 | 2,136 | 13,600 |
| 2025/09/26 | 2,206 | 2,206 | 2,161 | 2,178 | 16,200 |
| 2025/09/25 | 2,186 | 2,187 | 2,145 | 2,187 | 20,700 |
| 2025/09/24 | 2,139 | 2,187 | 2,125 | 2,166 | 26,000 |
| 2025/09/22 | 2,116 | 2,122 | 2,100 | 2,121 | 10,500 |
| 2025/09/19 | 2,092 | 2,110 | 2,052 | 2,092 | 21,400 |
| 2025/09/18 | 2,060 | 2,068 | 2,049 | 2,066 | 8,500 |
| 2025/09/17 | 2,070 | 2,070 | 2,038 | 2,048 | 11,000 |
| 2025/09/16 | 2,066 | 2,084 | 2,051 | 2,079 | 8,000 |
| 2025/09/12 | 2,094 | 2,094 | 2,060 | 2,066 | 12,800 |
| 2025/09/11 | 2,059 | 2,096 | 2,051 | 2,096 | 14,900 |
| 2025/09/10 | 2,046 | 2,060 | 2,038 | 2,052 | 7,600 |
| 2025/09/09 | 2,055 | 2,066 | 2,024 | 2,039 | 9,900 |
| 2025/09/08 | 2,015 | 2,060 | 2,015 | 2,060 | 11,000 |
| 2025/09/05 | 2,001 | 2,031 | 2,001 | 2,012 | 9,700 |
| 2025/09/04 | 2,009 | 2,020 | 1,989 | 2,010 | 9,300 |
| 2025/09/03 | 2,025 | 2,025 | 1,991 | 1,995 | 11,200 |
| 2025/09/02 | 2,033 | 2,049 | 2,024 | 2,025 | 11,300 |
| 2025/09/01 | 2,038 | 2,045 | 2,018 | 2,033 | 10,700 |
| 2025/08/29 | 2,010 | 2,045 | 2,010 | 2,033 | 20,100 |
| 2025/08/28 | 2,005 | 2,058 | 2,003 | 2,009 | 60,400 |
| 2025/08/27 | 1,964 | 1,982 | 1,960 | 1,965 | 8,500 |
| 2025/08/26 | 1,994 | 1,994 | 1,965 | 1,965 | 4,400 |
| 2025/08/25 | 1,970 | 1,993 | 1,956 | 1,993 | 12,900 |
| 2025/08/22 | 1,975 | 1,975 | 1,956 | 1,966 | 6,000 |
| 2025/08/21 | 1,977 | 1,977 | 1,950 | 1,973 | 8,200 |
| 2025/08/20 | 1,991 | 1,993 | 1,976 | 1,977 | 7,600 |
| 2025/08/19 | 1,980 | 1,998 | 1,964 | 1,991 | 18,100 |
| 2025/08/18 | 1,977 | 1,984 | 1,961 | 1,964 | 11,600 |
| 2025/08/15 | 1,976 | 1,978 | 1,954 | 1,961 | 10,200 |
| 2025/08/14 | 1,971 | 1,971 | 1,952 | 1,971 | 10,000 |
| 2025/08/13 | 1,982 | 1,992 | 1,964 | 1,978 | 9,300 |
| 2025/08/12 | 1,964 | 1,982 | 1,950 | 1,981 | 15,400 |
| 2025/08/08 | 1,972 | 1,973 | 1,949 | 1,968 | 12,100 |
| 2025/08/07 | 1,975 | 1,975 | 1,955 | 1,966 | 5,900 |
| 2025/08/06 | 1,955 | 1,968 | 1,955 | 1,967 | 6,000 |
| 2025/08/05 | 1,954 | 1,954 | 1,940 | 1,950 | 5,100 |
| 2025/08/04 | 1,918 | 1,937 | 1,913 | 1,937 | 8,600 |
| 2025/08/01 | 1,939 | 1,951 | 1,931 | 1,946 | 4,900 |
| 2025/07/31 | 1,948 | 1,952 | 1,917 | 1,931 | 9,900 |
| 2025/07/30 | 1,940 | 1,949 | 1,915 | 1,935 | 32,300 |
| 2025/07/29 | 1,927 | 1,980 | 1,927 | 1,980 | 22,600 |
| 2025/07/28 | 1,970 | 1,970 | 1,924 | 1,925 | 16,700 |
| 2025/07/25 | 1,938 | 1,961 | 1,919 | 1,959 | 29,600 |
| 2025/07/24 | 1,927 | 1,930 | 1,913 | 1,930 | 12,800 |
| 2025/07/23 | 1,920 | 1,926 | 1,904 | 1,911 | 11,200 |
| 2025/07/22 | 1,914 | 1,920 | 1,901 | 1,904 | 6,900 |
| 2025/07/18 | 1,939 | 1,939 | 1,914 | 1,914 | 5,400 |
| 2025/07/17 | 1,913 | 1,939 | 1,912 | 1,930 | 5,200 |
| 2025/07/16 | 1,903 | 1,934 | 1,903 | 1,913 | 7,100 |
| 2025/07/15 | 1,908 | 1,917 | 1,902 | 1,903 | 6,200 |
| 2025/07/14 | 1,927 | 1,933 | 1,901 | 1,901 | 8,500 |
| 2025/07/11 | 1,898 | 1,916 | 1,898 | 1,916 | 8,300 |
| 2025/07/10 | 1,907 | 1,907 | 1,874 | 1,888 | 16,600 |
| 2025/07/09 | 1,904 | 1,908 | 1,890 | 1,890 | 7,100 |
| 2025/07/08 | 1,902 | 1,914 | 1,898 | 1,902 | 10,100 |
| 2025/07/07 | 1,910 | 1,915 | 1,895 | 1,905 | 6,900 |
| 2025/07/04 | 1,928 | 1,928 | 1,887 | 1,887 | 3,900 |
| 2025/07/03 | 1,897 | 1,915 | 1,886 | 1,907 | 10,100 |
| 2025/07/02 | 1,890 | 1,914 | 1,883 | 1,897 | 13,500 |
| 2025/07/01 | 1,915 | 1,915 | 1,874 | 1,884 | 10,400 |
| 2025/06/30 | 1,962 | 1,962 | 1,914 | 1,914 | 9,100 |
| 2025/06/27 | 1,932 | 1,942 | 1,922 | 1,934 | 8,800 |
| 2025/06/26 | 1,951 | 1,964 | 1,923 | 1,932 | 13,600 |
| 2025/06/25 | 1,963 | 1,971 | 1,902 | 1,939 | 38,200 |
| 2025/06/24 | 1,906 | 1,957 | 1,906 | 1,953 | 26,100 |
| 2025/06/23 | 1,870 | 1,900 | 1,869 | 1,890 | 13,800 |
| 2025/06/20 | 1,886 | 1,902 | 1,876 | 1,876 | 14,600 |
| 2025/06/19 | 1,890 | 1,890 | 1,875 | 1,886 | 10,100 |
| 2025/06/18 | 1,873 | 1,901 | 1,873 | 1,888 | 8,200 |
| 2025/06/17 | 1,909 | 1,909 | 1,871 | 1,873 | 8,300 |
| 2025/06/16 | 1,886 | 1,908 | 1,875 | 1,907 | 18,600 |
| 2025/06/13 | 1,872 | 1,873 | 1,856 | 1,861 | 14,700 |
| 2025/06/12 | 1,866 | 1,896 | 1,866 | 1,885 | 8,300 |
| 2025/06/11 | 1,865 | 1,886 | 1,865 | 1,881 | 9,900 |
| 2025/06/10 | 1,861 | 1,885 | 1,860 | 1,871 | 13,800 |
| 2025/06/09 | 1,875 | 1,875 | 1,861 | 1,863 | 4,400 |
| 2025/06/06 | 1,863 | 1,886 | 1,863 | 1,866 | 6,900 |
| 2025/06/05 | 1,862 | 1,877 | 1,859 | 1,863 | 6,300 |
| 2025/06/04 | 1,865 | 1,872 | 1,858 | 1,860 | 8,400 |
| 2025/06/03 | 1,869 | 1,898 | 1,861 | 1,864 | 21,100 |
| 2025/06/02 | 1,860 | 1,877 | 1,850 | 1,860 | 12,400 |
| 2025/05/30 | 1,842 | 1,874 | 1,842 | 1,867 | 10,200 |
| 2025/05/29 | 1,817 | 1,869 | 1,817 | 1,865 | 25,800 |
| 2025/05/28 | 1,820 | 1,829 | 1,801 | 1,812 | 17,200 |
| 2025/05/27 | 1,842 | 1,842 | 1,805 | 1,819 | 11,000 |
| 2025/05/26 | 1,824 | 1,847 | 1,799 | 1,846 | 46,500 |
| 2025/05/23 | 1,758 | 1,780 | 1,744 | 1,759 | 13,500 |
| 2025/05/22 | 1,738 | 1,749 | 1,730 | 1,742 | 7,800 |
| 2025/05/21 | 1,741 | 1,755 | 1,739 | 1,740 | 10,300 |
| 2025/05/20 | 1,765 | 1,765 | 1,738 | 1,740 | 10,000 |
| 2025/05/19 | 1,748 | 1,771 | 1,748 | 1,765 | 8,400 |
| 2025/05/16 | 1,770 | 1,784 | 1,760 | 1,760 | 9,500 |
| 2025/05/15 | 1,779 | 1,791 | 1,766 | 1,766 | 8,300 |
| 2025/05/14 | 1,787 | 1,803 | 1,752 | 1,785 | 11,400 |
| 2025/05/13 | 1,830 | 1,830 | 1,793 | 1,793 | 9,500 |
| 2025/05/12 | 1,791 | 1,828 | 1,786 | 1,828 | 12,800 |
| 2025/05/09 | 1,755 | 1,794 | 1,755 | 1,785 | 9,800 |
| 2025/05/08 | 1,740 | 1,754 | 1,732 | 1,742 | 13,700 |
| 2025/05/07 | 1,754 | 1,754 | 1,725 | 1,740 | 15,400 |
| 2025/05/02 | 1,770 | 1,773 | 1,748 | 1,762 | 11,100 |
| 2025/05/01 | 1,767 | 1,782 | 1,756 | 1,770 | 9,300 |
| 2025/04/30 | 1,803 | 1,813 | 1,761 | 1,765 | 28,000 |
| 2025/04/28 | 1,777 | 1,809 | 1,777 | 1,802 | 19,100 |
| 2025/04/25 | 1,782 | 1,793 | 1,766 | 1,766 | 9,300 |
| 2025/04/24 | 1,801 | 1,804 | 1,758 | 1,764 | 9,000 |
| 2025/04/23 | 1,800 | 1,809 | 1,782 | 1,792 | 16,800 |
| 2025/04/22 | 1,769 | 1,790 | 1,758 | 1,788 | 11,600 |
| 2025/04/21 | 1,766 | 1,767 | 1,746 | 1,754 | 9,200 |
| 2025/04/18 | 1,728 | 1,759 | 1,713 | 1,759 | 11,600 |
| 2025/04/17 | 1,684 | 1,707 | 1,684 | 1,699 | 5,200 |
| 2025/04/16 | 1,696 | 1,696 | 1,675 | 1,689 | 7,800 |
| 2025/04/15 | 1,700 | 1,700 | 1,680 | 1,686 | 8,400 |
| 2025/04/14 | 1,693 | 1,698 | 1,676 | 1,696 | 13,100 |
| 2025/04/11 | 1,650 | 1,678 | 1,619 | 1,673 | 13,300 |
| 2025/04/10 | 1,682 | 1,682 | 1,632 | 1,671 | 13,900 |
| 2025/04/09 | 1,576 | 1,576 | 1,534 | 1,562 | 25,100 |
| 2025/04/08 | 1,584 | 1,621 | 1,575 | 1,600 | 27,900 |
| 2025/04/07 | 1,518 | 1,562 | 1,473 | 1,504 | 42,600 |
| 2025/04/04 | 1,700 | 1,700 | 1,614 | 1,632 | 40,800 |
| 2025/04/03 | 1,700 | 1,736 | 1,693 | 1,729 | 24,800 |
| 2025/04/02 | 1,800 | 1,800 | 1,752 | 1,759 | 15,800 |
| 2025/04/01 | 1,783 | 1,795 | 1,779 | 1,783 | 19,400 |
| 2025/03/31 | 1,814 | 1,814 | 1,783 | 1,783 | 22,900 |
| 2025/03/28 | 1,838 | 1,846 | 1,819 | 1,826 | 84,100 |
| 2025/03/27 | 1,871 | 1,894 | 1,871 | 1,894 | 119,700 |
| 2025/03/26 | 1,872 | 1,887 | 1,857 | 1,884 | 45,500 |
| 2025/03/25 | 1,865 | 1,876 | 1,846 | 1,867 | 34,600 |
| 2025/03/24 | 1,835 | 1,866 | 1,832 | 1,842 | 71,800 |
| 2025/03/21 | 1,890 | 1,898 | 1,873 | 1,875 | 52,300 |
| 2025/03/19 | 1,905 | 1,915 | 1,892 | 1,892 | 26,800 |
| 2025/03/18 | 1,885 | 1,936 | 1,884 | 1,905 | 32,900 |
| 2025/03/17 | 1,874 | 1,901 | 1,874 | 1,885 | 51,800 |
| 2025/03/14 | 1,863 | 1,881 | 1,861 | 1,861 | 24,300 |
| 2025/03/13 | 1,880 | 1,880 | 1,856 | 1,863 | 27,800 |
| 2025/03/12 | 1,852 | 1,889 | 1,852 | 1,874 | 25,200 |
| 2025/03/11 | 1,864 | 1,875 | 1,850 | 1,871 | 14,400 |
| 2025/03/10 | 1,878 | 1,890 | 1,866 | 1,880 | 23,900 |
| 2025/03/07 | 1,883 | 1,897 | 1,868 | 1,872 | 21,200 |
| 2025/03/06 | 1,908 | 1,908 | 1,883 | 1,897 | 17,500 |
| 2025/03/05 | 1,897 | 1,919 | 1,873 | 1,885 | 26,400 |
| 2025/03/04 | 1,868 | 1,896 | 1,849 | 1,888 | 26,900 |
| 2025/03/03 | 1,852 | 1,879 | 1,831 | 1,867 | 43,700 |
| 2025/02/28 | 1,821 | 1,829 | 1,812 | 1,820 | 23,700 |
| 2025/02/27 | 1,804 | 1,832 | 1,804 | 1,832 | 32,600 |
| 2025/02/26 | 1,826 | 1,835 | 1,803 | 1,803 | 25,500 |
| 2025/02/25 | 1,847 | 1,848 | 1,826 | 1,835 | 19,300 |
| 2025/02/21 | 1,849 | 1,849 | 1,837 | 1,848 | 7,700 |
| 2025/02/20 | 1,857 | 1,870 | 1,836 | 1,836 | 10,000 |
| 2025/02/19 | 1,853 | 1,853 | 1,845 | 1,847 | 6,500 |
| 2025/02/18 | 1,840 | 1,869 | 1,840 | 1,853 | 10,200 |
| 2025/02/17 | 1,851 | 1,872 | 1,840 | 1,840 | 10,800 |
| 2025/02/14 | 1,873 | 1,897 | 1,851 | 1,851 | 9,300 |
| 2025/02/13 | 1,883 | 1,884 | 1,867 | 1,867 | 5,600 |
| 2025/02/12 | 1,872 | 1,883 | 1,867 | 1,867 | 5,800 |
| 2025/02/10 | 1,865 | 1,877 | 1,865 | 1,865 | 3,900 |
| 2025/02/07 | 1,873 | 1,889 | 1,865 | 1,865 | 8,500 |
| 2025/02/06 | 1,880 | 1,880 | 1,861 | 1,861 | 2,200 |
| 2025/02/05 | 1,875 | 1,875 | 1,858 | 1,859 | 6,600 |
| 2025/02/04 | 1,877 | 1,877 | 1,850 | 1,851 | 5,400 |
| 2025/02/03 | 1,880 | 1,885 | 1,860 | 1,860 | 10,500 |
| 2025/01/31 | 1,900 | 1,900 | 1,858 | 1,880 | 21,300 |
| 2025/01/30 | 1,900 | 1,921 | 1,900 | 1,913 | 6,200 |
| 2025/01/29 | 1,918 | 1,923 | 1,900 | 1,900 | 7,700 |
| 2025/01/28 | 1,908 | 1,924 | 1,907 | 1,924 | 7,500 |
| 2025/01/27 | 1,892 | 1,910 | 1,881 | 1,900 | 11,300 |
| 2025/01/24 | 1,870 | 1,885 | 1,868 | 1,885 | 4,900 |
| 2025/01/23 | 1,861 | 1,877 | 1,861 | 1,867 | 7,900 |
| 2025/01/22 | 1,850 | 1,867 | 1,850 | 1,862 | 3,800 |
| 2025/01/21 | 1,847 | 1,848 | 1,832 | 1,848 | 3,300 |
| 2025/01/20 | 1,817 | 1,847 | 1,817 | 1,836 | 4,500 |
| 2025/01/17 | 1,825 | 1,825 | 1,810 | 1,817 | 7,700 |
| 2025/01/16 | 1,830 | 1,846 | 1,822 | 1,822 | 5,200 |
| 2025/01/15 | 1,837 | 1,839 | 1,828 | 1,828 | 4,800 |
| 2025/01/14 | 1,857 | 1,865 | 1,821 | 1,823 | 13,600 |
| 2025/01/10 | 1,880 | 1,880 | 1,857 | 1,857 | 5,200 |
| 2025/01/09 | 1,894 | 1,894 | 1,867 | 1,868 | 9,500 |
| 2025/01/08 | 1,883 | 1,891 | 1,880 | 1,880 | 4,900 |
| 2025/01/07 | 1,914 | 1,914 | 1,880 | 1,892 | 6,600 |
| 2025/01/06 | 1,900 | 1,921 | 1,888 | 1,900 | 16,400 |