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
2004/12/30 1,966 2,020 1,966 2,000 5,800
2004/12/29 2,010 2,015 1,996 1,996 6,300
2004/12/28 2,135 2,135 1,970 1,976 20,200
2004/12/27 2,090 2,115 2,090 2,095 12,600
2004/12/24 1,965 2,035 1,965 2,005 15,700
2004/12/22 1,940 1,955 1,930 1,940 7,800
2004/12/21 1,900 1,930 1,880 1,930 3,100
2004/12/20 1,870 1,880 1,870 1,880 300
2004/12/17 1,909 1,910 1,890 1,890 4,000
2004/12/16 1,892 1,910 1,892 1,910 2,300
2004/12/15 1,900 1,900 1,890 1,892 3,000
2004/12/14 1,880 1,893 1,870 1,893 2,200
2004/12/13 1,870 1,900 1,870 1,890 3,700
2004/12/10 1,880 1,880 1,865 1,869 10,400
2004/12/09 1,885 1,888 1,858 1,866 12,200
2004/12/08 1,925 1,925 1,900 1,900 1,100
2004/12/07 1,950 1,951 1,920 1,949 1,400
2004/12/06 1,979 1,979 1,890 1,931 800
2004/12/03 1,950 1,950 1,950 1,950 700
2004/12/02 1,896 1,948 1,896 1,948 2,600
2004/12/01 1,909 1,909 1,866 1,896 2,000
2004/11/30 1,910 1,910 1,900 1,909 2,900
2004/11/29 1,821 1,912 1,821 1,910 4,100
2004/11/26 1,936 1,936 1,889 1,910 1,000
2004/11/25 1,967 1,967 1,940 1,940 2,000
2004/11/24 1,911 1,941 1,901 1,909 1,400
2004/11/22 1,950 1,960 1,870 1,880 2,200
2004/11/19 2,005 2,005 1,960 1,960 6,600
2004/11/18 1,990 2,005 1,980 2,000 9,800
2004/11/17 1,999 2,000 1,969 1,989 3,500
2004/11/16 2,000 2,020 1,990 2,000 11,100
2004/11/15 2,000 2,000 1,970 2,000 9,100
2004/11/12 2,005 2,005 1,995 2,005 6,600
2004/11/11 2,000 2,005 2,000 2,000 2,200
2004/11/10 1,991 2,040 1,991 2,010 2,800
2004/11/09 1,980 2,000 1,966 1,988 2,300
2004/11/08 2,030 2,055 2,010 2,020 6,000
2004/11/05 2,100 2,100 2,030 2,030 3,300
2004/11/04 2,025 2,080 2,020 2,080 5,000
2004/11/02 2,050 2,050 2,025 2,025 4,400
2004/11/01 2,000 2,030 1,996 2,025 6,200
2004/10/29 1,994 2,000 1,960 2,000 7,400
2004/10/28 1,959 1,997 1,959 1,997 9,400
2004/10/27 1,950 1,959 1,945 1,959 10,200
2004/10/26 1,950 1,955 1,940 1,940 9,400
2004/10/25 1,955 1,955 1,925 1,935 11,300
2004/10/22 1,880 1,914 1,880 1,900 8,400
2004/10/21 1,806 1,840 1,800 1,840 5,800
2004/10/20 1,819 1,850 1,817 1,830 2,900
2004/10/19 1,840 1,840 1,815 1,825 5,400
2004/10/18 1,902 1,907 1,845 1,846 4,100
2004/10/15 1,950 1,951 1,903 1,903 3,500
2004/10/14 1,970 1,999 1,950 1,951 3,800
2004/10/13 1,950 1,987 1,950 1,970 1,000
2004/10/12 2,040 2,040 1,973 1,973 1,000
2004/10/08 2,050 2,060 2,050 2,050 1,800
2004/10/07 2,065 2,085 2,060 2,075 2,700
2004/10/06 2,015 2,100 2,000 2,060 4,500
2004/10/05 1,981 2,030 1,980 2,025 3,900
2004/10/04 1,950 2,040 1,950 1,977 5,000
2004/10/01 1,940 1,949 1,935 1,935 2,300
2004/09/30 1,951 1,980 1,930 1,930 2,300
2004/09/29 1,956 1,960 1,925 1,950 5,500
2004/09/28 2,015 2,015 1,981 1,981 1,800
2004/09/27 2,100 2,100 2,010 2,010 5,000
2004/09/24 2,030 2,070 2,030 2,070 1,600
2004/09/22 2,060 2,090 2,010 2,050 2,400
2004/09/21 2,100 2,100 2,060 2,095 2,900
2004/09/17 2,055 2,095 2,055 2,095 1,500
2004/09/16 2,055 2,100 2,055 2,055 1,600
2004/09/15 2,095 2,100 2,070 2,075 2,900
2004/09/14 2,100 2,105 2,080 2,085 2,500
2004/09/13 2,105 2,110 2,095 2,100 5,700
2004/09/10 2,100 2,100 2,080 2,085 18,100
2004/09/09 2,190 2,200 2,185 2,185 4,900
2004/09/08 2,200 2,220 2,180 2,180 3,800
2004/09/07 2,245 2,255 2,180 2,220 2,600
2004/09/06 2,190 2,265 2,190 2,260 2,400
2004/09/03 2,295 2,300 2,230 2,265 3,300
2004/09/02 2,295 2,295 2,250 2,290 1,200
2004/09/01 2,290 2,290 2,250 2,250 400
2004/08/31 2,195 2,250 2,195 2,250 800
2004/08/30 2,205 2,220 2,195 2,195 1,000
2004/08/27 2,215 2,250 2,215 2,230 1,200
2004/08/26 2,280 2,295 2,255 2,255 600
2004/08/25 2,265 2,265 2,265 2,265 1,700
2004/08/24 2,170 2,195 2,170 2,195 900
2004/08/23 2,295 2,295 2,220 2,220 800
2004/08/20 2,280 2,300 2,260 2,295 3,900
2004/08/19 2,145 2,265 2,145 2,240 2,900
2004/08/18 2,165 2,185 2,140 2,185 1,500
2004/08/17 2,350 2,350 2,155 2,155 1,100
2004/08/16 2,160 2,240 2,110 2,240 1,300
2004/08/13 2,190 2,190 2,160 2,160 1,500
2004/08/12 2,230 2,240 2,190 2,190 1,400
2004/08/11 2,240 2,275 2,190 2,190 2,700
2004/08/10 2,245 2,265 2,240 2,240 700
2004/08/09 2,175 2,275 2,175 2,240 2,900
2004/08/06 2,250 2,300 2,250 2,295 1,600
2004/08/05 2,310 2,315 2,265 2,265 1,100
2004/08/04 2,250 2,260 2,240 2,260 2,100
2004/08/03 2,310 2,310 2,250 2,255 1,700
2004/08/02 2,405 2,405 2,300 2,305 1,400
2004/07/30 2,370 2,380 2,350 2,380 2,500
2004/07/29 2,300 2,320 2,250 2,250 1,900
2004/07/28 2,305 2,305 2,305 2,305 300
2004/07/27 2,475 2,475 2,310 2,345 1,700
2004/07/26 2,470 2,485 2,435 2,435 16,800
2004/07/23 2,375 2,400 2,370 2,395 3,200
2004/07/22 2,395 2,395 2,320 2,375 2,600
2004/07/21 2,315 2,400 2,315 2,395 1,800
2004/07/20 2,330 2,355 2,315 2,330 900
2004/07/16 2,305 2,390 2,300 2,390 1,700
2004/07/15 2,420 2,420 2,350 2,385 1,900
2004/07/14 2,470 2,470 2,400 2,420 3,200
2004/07/13 2,480 2,480 2,435 2,435 3,000
2004/07/12 2,475 2,520 2,475 2,520 1,400
2004/07/09 2,385 2,435 2,385 2,395 2,200
2004/07/08 2,380 2,435 2,380 2,435 2,200
2004/07/07 2,400 2,400 2,370 2,385 1,300
2004/07/06 2,450 2,450 2,430 2,430 1,000
2004/07/05 2,540 2,540 2,460 2,460 1,400
2004/07/02 2,600 2,600 2,470 2,500 4,500
2004/07/01 2,605 2,625 2,510 2,510 5,100
2004/06/30 2,500 2,600 2,500 2,600 3,000
2004/06/29 2,585 2,585 2,515 2,530 3,400
2004/06/28 2,520 2,600 2,500 2,600 14,400
2004/06/25 2,520 2,520 2,440 2,500 5,000
2004/06/24 2,470 2,475 2,470 2,475 1,700
2004/06/23 2,465 2,475 2,405 2,405 6,000
2004/06/22 2,500 2,500 2,430 2,465 7,100
2004/06/21 2,440 2,560 2,440 2,495 5,800
2004/06/18 2,360 2,435 2,360 2,415 4,400
2004/06/17 2,400 2,405 2,355 2,355 3,600
2004/06/16 2,430 2,450 2,425 2,430 2,200
2004/06/15 2,420 2,445 2,400 2,430 3,000
2004/06/14 2,405 2,485 2,405 2,420 1,400
2004/06/11 2,425 2,450 2,400 2,400 12,300
2004/06/10 2,400 2,425 2,395 2,425 5,500
2004/06/09 2,480 2,480 2,430 2,430 3,500
2004/06/08 2,480 2,480 2,450 2,480 1,800
2004/06/07 2,405 2,485 2,405 2,480 3,600
2004/06/04 2,450 2,450 2,410 2,420 1,400
2004/06/03 2,490 2,490 2,400 2,400 4,600
2004/06/02 2,400 2,450 2,400 2,420 2,100
2004/06/01 2,495 2,495 2,430 2,430 1,700
2004/05/31 2,500 2,500 2,400 2,430 8,600
2004/05/28 2,470 2,500 2,445 2,500 4,500
2004/05/27 2,480 2,480 2,410 2,445 3,700
2004/05/26 2,500 2,500 2,445 2,445 2,800
2004/05/25 2,530 2,530 2,450 2,450 4,400
2004/05/24 2,500 2,500 2,450 2,490 12,700
2004/05/21 2,340 2,470 2,340 2,455 12,700
2004/05/20 2,240 2,435 2,240 2,340 18,700
2004/05/19 2,345 2,445 2,345 2,445 5,300
2004/05/18 2,200 2,260 2,160 2,260 5,200
2004/05/17 2,200 2,250 2,200 2,210 5,500
2004/05/14 2,495 2,500 2,390 2,400 15,600
2004/05/13 2,440 2,585 2,400 2,550 17,400
2004/05/12 2,340 2,425 2,320 2,330 10,500
2004/05/11 2,335 2,370 2,320 2,360 11,300
2004/05/10 2,400 2,450 2,360 2,375 11,200
2004/05/07 2,580 2,580 2,450 2,460 10,100
2004/05/06 2,610 2,650 2,500 2,500 10,500
2004/04/30 2,450 2,525 2,450 2,490 9,000
2004/04/28 2,450 2,560 2,450 2,550 12,800
2004/04/27 2,400 2,480 2,400 2,480 9,800
2004/04/26 2,415 2,450 2,390 2,445 13,800
2004/04/23 2,440 2,450 2,425 2,425 12,100
2004/04/22 2,450 2,450 2,400 2,400 14,300
2004/04/21 2,340 2,450 2,320 2,450 13,100
2004/04/20 2,315 2,340 2,265 2,340 4,800
2004/04/19 2,300 2,350 2,250 2,265 11,000
2004/04/16 2,300 2,300 2,230 2,255 6,800
2004/04/15 2,300 2,350 2,250 2,300 11,000
2004/04/14 2,370 2,370 2,250 2,300 7,200
2004/04/13 2,290 2,420 2,290 2,350 6,400
2004/04/12 2,290 2,380 2,250 2,340 11,500
2004/04/09 2,255 2,270 2,170 2,200 14,700
2004/04/08 2,420 2,420 2,290 2,335 5,500
2004/04/07 2,450 2,490 2,400 2,450 34,700
2004/04/06 2,400 2,465 2,360 2,450 45,200
2004/04/05 2,160 2,330 2,100 2,330 57,300
2004/04/02 2,055 2,240 2,050 2,160 40,100
2004/04/01 1,964 1,999 1,921 1,970 19,300
2004/03/31 1,948 1,965 1,931 1,964 7,400
2004/03/30 1,950 1,965 1,932 1,934 6,200
2004/03/29 1,956 1,960 1,931 1,950 5,400
2004/03/26 1,948 1,950 1,905 1,925 4,700
2004/03/25 1,931 1,950 1,925 1,926 6,300
2004/03/24 1,929 1,961 1,911 1,931 8,000
2004/03/23 1,950 1,953 1,913 1,920 6,600
2004/03/22 1,999 2,000 1,975 1,977 6,200
2004/03/19 1,979 1,979 1,952 1,975 3,700
2004/03/18 1,960 2,000 1,950 1,979 13,200
2004/03/17 1,938 1,948 1,910 1,948 10,600
2004/03/16 1,920 1,920 1,900 1,914 15,400
2004/03/15 1,935 1,951 1,911 1,938 7,200
2004/03/12 1,907 1,928 1,900 1,902 11,200
2004/03/11 1,900 1,938 1,900 1,927 6,700
2004/03/10 1,950 1,950 1,921 1,921 9,100
2004/03/09 1,956 1,965 1,940 1,965 7,100
2004/03/08 1,970 2,000 1,900 1,994 20,900
2004/03/05 2,100 2,100 2,020 2,050 21,200
2004/03/04 2,200 2,200 2,120 2,120 38,300
2004/03/03 2,010 2,200 2,010 2,180 72,500
2004/03/02 1,963 2,000 1,936 2,000 41,700
2004/03/01 1,900 1,966 1,858 1,963 101,900
2004/02/27 1,970 1,990 1,930 1,950 236,000
2004/02/26 1,910 1,930 1,904 1,930 82,700
2004/02/25 1,903 1,907 1,890 1,907 24,700
2004/02/24 1,903 1,908 1,876 1,906 35,400
2004/02/23 1,915 1,915 1,885 1,908 120,000
2004/02/20 1,780 1,795 1,780 1,795 12,100
2004/02/19 1,770 1,786 1,760 1,786 7,600
2004/02/18 1,780 1,780 1,760 1,770 7,900
2004/02/17 1,755 1,777 1,755 1,777 7,700
2004/02/16 1,770 1,775 1,765 1,765 3,500
2004/02/13 1,757 1,765 1,751 1,760 6,900
2004/02/12 1,747 1,760 1,747 1,756 17,400
2004/02/10 1,732 1,780 1,732 1,774 5,100
2004/02/09 1,775 1,785 1,732 1,732 6,200
2004/02/06 1,747 1,755 1,740 1,755 3,000
2004/02/05 1,716 1,749 1,716 1,730 5,100
2004/02/04 1,790 1,790 1,716 1,716 17,400
2004/02/03 1,763 1,770 1,736 1,770 10,900
2004/02/02 1,701 1,750 1,701 1,733 7,800
2004/01/30 1,715 1,720 1,701 1,710 10,700
2004/01/29 1,770 1,770 1,725 1,730 7,900
2004/01/28 1,761 1,778 1,748 1,769 6,500
2004/01/27 1,799 1,799 1,770 1,770 2,300
2004/01/26 1,818 1,818 1,760 1,800 5,400
2004/01/23 1,819 1,819 1,751 1,765 10,800
2004/01/22 1,860 1,860 1,806 1,820 13,200
2004/01/21 1,859 1,898 1,850 1,875 28,100
2004/01/20 1,794 1,820 1,780 1,820 17,800
2004/01/19 1,765 1,780 1,765 1,780 5,000
2004/01/16 1,733 1,749 1,730 1,740 4,100
2004/01/15 1,732 1,740 1,732 1,732 6,300
2004/01/14 1,717 1,740 1,717 1,739 1,500
2004/01/13 1,716 1,745 1,700 1,745 9,700
2004/01/09 1,702 1,724 1,695 1,716 5,300
2004/01/08 1,721 1,730 1,700 1,700 11,500
2004/01/07 1,731 1,731 1,720 1,720 1,800
2004/01/06 1,800 1,800 1,711 1,730 8,100
2004/01/05 1,740 1,740 1,740 1,740 900

このページの先頭へ