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
2026/03/27 2,315 2,323 2,282 2,305 133,900
2026/03/26 2,294 2,318 2,250 2,287 89,900
2026/03/25 2,212 2,298 2,212 2,281 80,000
2026/03/24 2,182 2,182 2,154 2,179 38,000
2026/03/23 2,170 2,172 2,130 2,146 73,800
2026/03/19 2,208 2,213 2,185 2,185 37,000
2026/03/18 2,190 2,233 2,190 2,233 38,600
2026/03/17 2,205 2,205 2,185 2,185 23,300
2026/03/16 2,172 2,201 2,172 2,184 29,200
2026/03/13 2,179 2,196 2,173 2,178 27,100
2026/03/12 2,215 2,215 2,182 2,184 31,200
2026/03/11 2,277 2,277 2,228 2,233 19,700
2026/03/10 2,259 2,259 2,207 2,245 23,100
2026/03/09 2,157 2,223 2,150 2,211 41,900
2026/03/06 2,257 2,269 2,208 2,230 23,700
2026/03/05 2,242 2,283 2,241 2,257 30,900
2026/03/04 2,226 2,234 2,158 2,203 48,300
2026/03/03 2,281 2,292 2,240 2,270 44,900
2026/03/02 2,222 2,284 2,199 2,282 45,100
2026/02/27 2,239 2,253 2,226 2,236 20,500
2026/02/26 2,218 2,264 2,213 2,225 34,500
2026/02/25 2,200 2,227 2,184 2,189 23,700
2026/02/24 2,207 2,220 2,157 2,213 33,100
2026/02/20 2,255 2,258 2,196 2,207 20,900
2026/02/19 2,255 2,268 2,240 2,262 13,400
2026/02/18 2,254 2,268 2,254 2,260 11,000
2026/02/17 2,254 2,270 2,238 2,247 18,900
2026/02/16 2,240 2,259 2,224 2,249 24,400
2026/02/13 2,270 2,289 2,238 2,240 17,300
2026/02/12 2,300 2,303 2,268 2,281 18,800
2026/02/10 2,271 2,315 2,271 2,298 13,000
2026/02/09 2,298 2,298 2,261 2,270 16,200
2026/02/06 2,288 2,288 2,232 2,261 20,000
2026/02/05 2,252 2,301 2,252 2,268 18,000
2026/02/04 2,266 2,294 2,242 2,257 35,100
2026/02/03 2,300 2,329 2,280 2,283 29,600
2026/02/02 2,282 2,342 2,260 2,297 52,900
2026/01/30 2,215 2,348 2,201 2,295 134,200
2026/01/29 2,080 2,094 2,046 2,082 29,300
2026/01/28 2,096 2,101 2,070 2,076 11,900
2026/01/27 2,094 2,124 2,084 2,101 16,300
2026/01/26 2,080 2,105 2,062 2,094 24,600
2026/01/23 2,130 2,145 2,097 2,105 16,800
2026/01/22 2,112 2,128 2,094 2,116 11,600
2026/01/21 2,120 2,120 2,076 2,076 27,600
2026/01/20 2,189 2,189 2,123 2,123 19,900
2026/01/19 2,142 2,189 2,142 2,175 16,900
2026/01/16 2,111 2,148 2,111 2,141 10,300
2026/01/15 2,105 2,133 2,105 2,122 8,000
2026/01/14 2,126 2,143 2,117 2,128 15,400
2026/01/13 2,130 2,137 2,105 2,130 17,600
2026/01/09 2,081 2,106 2,081 2,098 6,200
2026/01/08 2,100 2,113 2,087 2,087 12,300
2026/01/07 2,091 2,136 2,091 2,114 24,000
2026/01/06 2,050 2,099 2,050 2,093 8,100
2026/01/05 2,070 2,085 2,050 2,050 13,800
2025/12/30 2,090 2,090 2,070 2,070 6,600
2025/12/29 2,083 2,100 2,068 2,100 20,200
2025/12/26 2,098 2,098 2,061 2,062 8,100
2025/12/25 2,058 2,086 2,040 2,086 29,900
2025/12/24 2,050 2,067 2,027 2,027 10,800
2025/12/23 2,031 2,060 2,022 2,047 17,900
2025/12/22 2,019 2,029 2,012 2,016 14,900
2025/12/19 1,992 2,018 1,992 2,018 8,400
2025/12/18 1,965 1,995 1,965 1,992 8,400
2025/12/17 1,984 1,984 1,964 1,970 13,300
2025/12/16 1,995 2,000 1,980 1,980 14,100
2025/12/15 1,989 2,005 1,989 1,995 4,600
2025/12/12 1,989 2,016 1,987 2,004 16,700
2025/12/11 2,020 2,020 1,980 1,980 16,400
2025/12/10 2,002 2,006 2,002 2,003 3,900
2025/12/09 2,031 2,031 2,001 2,004 6,600
2025/12/08 2,000 2,026 2,000 2,020 6,100
2025/12/05 2,005 2,013 1,995 1,999 6,500
2025/12/04 2,009 2,011 1,993 2,005 6,300
2025/12/03 1,999 2,001 1,988 1,988 12,000
2025/12/02 2,006 2,012 1,999 1,999 7,500
2025/12/01 2,043 2,043 2,006 2,007 7,000
2025/11/28 2,045 2,055 2,031 2,043 5,000
2025/11/27 2,068 2,068 2,045 2,045 8,000
2025/11/26 2,050 2,060 2,044 2,059 5,500
2025/11/25 2,052 2,052 2,030 2,043 8,600
2025/11/21 2,019 2,060 2,019 2,053 9,400
2025/11/20 1,999 2,032 1,998 2,021 7,900
2025/11/19 1,990 2,016 1,979 1,990 10,300
2025/11/18 2,017 2,023 1,978 1,995 19,900
2025/11/17 2,025 2,040 2,016 2,016 5,000
2025/11/14 2,041 2,048 2,028 2,029 9,800
2025/11/13 2,055 2,070 2,045 2,059 6,000
2025/11/12 2,020 2,071 2,020 2,055 9,200
2025/11/11 2,027 2,037 2,003 2,028 10,200
2025/11/10 2,031 2,035 2,021 2,027 9,100
2025/11/07 2,036 2,052 2,030 2,031 6,100
2025/11/06 2,052 2,070 2,047 2,050 7,200
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

このページの先頭へ