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
2006/12/29 915 922 915 917 2,000
2006/12/28 922 925 916 917 7,700
2006/12/27 918 930 918 920 12,400
2006/12/26 919 928 910 919 13,200
2006/12/25 927 927 912 915 25,700
2006/12/22 903 907 893 907 9,200
2006/12/21 901 906 901 901 8,400
2006/12/20 901 912 899 907 20,400
2006/12/19 895 900 890 896 17,200
2006/12/18 896 900 895 900 16,800
2006/12/15 891 896 890 892 14,200
2006/12/14 895 898 890 895 18,500
2006/12/13 893 899 890 897 15,600
2006/12/12 892 899 890 896 14,000
2006/12/11 900 904 893 893 10,100
2006/12/08 894 899 892 893 12,800
2006/12/07 890 893 885 890 7,200
2006/12/06 875 885 874 884 13,100
2006/12/05 876 883 876 879 4,500
2006/12/04 880 884 870 875 7,700
2006/12/01 888 888 874 882 9,700
2006/11/30 888 890 878 880 10,900
2006/11/29 883 883 870 883 16,500
2006/11/28 857 867 851 863 7,400
2006/11/27 860 869 850 856 14,500
2006/11/24 838 840 832 840 13,400
2006/11/22 840 847 838 847 6,300
2006/11/21 840 851 836 838 10,800
2006/11/20 855 855 840 840 22,300
2006/11/17 871 874 860 860 14,500
2006/11/16 872 882 871 872 16,200
2006/11/15 877 884 865 872 10,100
2006/11/14 861 874 860 871 4,400
2006/11/13 868 868 856 861 10,700
2006/11/10 880 880 870 871 14,700
2006/11/09 883 890 883 886 7,300
2006/11/08 910 913 871 893 15,100
2006/11/07 913 916 905 910 9,000
2006/11/06 910 916 908 914 6,600
2006/11/02 920 920 905 914 6,900
2006/11/01 907 914 907 914 4,200
2006/10/31 915 920 910 911 4,700
2006/10/30 925 928 907 907 10,600
2006/10/27 935 935 924 928 3,600
2006/10/26 934 938 926 927 5,000
2006/10/25 943 943 925 925 7,200
2006/10/24 930 939 925 933 8,300
2006/10/23 926 933 920 922 5,100
2006/10/20 928 928 911 927 8,900
2006/10/19 924 934 924 926 6,600
2006/10/18 934 934 920 922 5,800
2006/10/17 929 930 921 924 6,800
2006/10/16 905 919 905 919 8,800
2006/10/13 891 901 891 901 10,600
2006/10/12 905 906 880 896 10,300
2006/10/11 920 921 906 906 5,900
2006/10/10 931 940 928 928 7,400
2006/10/06 938 941 932 940 11,100
2006/10/05 922 939 922 939 5,700
2006/10/04 935 935 912 922 6,100
2006/10/03 940 940 930 935 4,700
2006/10/02 938 939 925 938 8,000
2006/09/29 922 928 920 928 4,600
2006/09/28 944 944 920 924 5,000
2006/09/27 921 940 915 940 5,900
2006/09/26 940 945 926 926 3,200
2006/09/25 930 930 920 930 11,300
2006/09/22 914 927 906 919 8,000
2006/09/21 901 914 901 914 4,200
2006/09/20 925 925 901 901 8,900
2006/09/19 912 928 912 915 2,300
2006/09/15 923 923 902 903 6,800
2006/09/14 903 919 903 914 3,700
2006/09/13 929 929 901 902 10,400
2006/09/12 923 933 920 920 8,500
2006/09/11 930 935 928 929 10,800
2006/09/08 920 928 917 928 14,500
2006/09/07 931 931 921 922 10,500
2006/09/06 936 936 928 929 9,400
2006/09/05 942 943 930 936 11,000
2006/09/04 946 946 930 935 8,500
2006/09/01 938 943 926 934 7,800
2006/08/31 936 942 926 930 15,100
2006/08/30 943 943 925 936 5,600
2006/08/29 947 948 930 936 11,000
2006/08/28 950 952 946 946 17,400
2006/08/25 964 964 947 954 13,800
2006/08/24 960 964 952 954 6,200
2006/08/23 964 965 950 957 5,200
2006/08/22 950 964 950 963 10,800
2006/08/21 961 963 950 951 15,000
2006/08/18 939 960 939 960 23,400
2006/08/17 920 950 920 933 26,300
2006/08/16 883 914 881 903 24,400
2006/08/15 869 880 863 875 10,200
2006/08/14 840 874 839 867 15,400
2006/08/11 845 850 845 850 4,300
2006/08/10 850 853 838 845 14,300
2006/08/09 850 851 841 849 16,300
2006/08/08 844 854 843 848 10,500
2006/08/07 841 861 840 840 26,300
2006/08/04 846 851 841 842 15,500
2006/08/03 864 865 845 845 18,300
2006/08/02 857 857 840 854 27,700
2006/08/01 843 852 840 848 47,200
2006/07/31 926 928 830 849 62,100
2006/07/28 916 920 902 917 10,900
2006/07/27 901 916 900 916 9,000
2006/07/26 906 916 901 901 6,300
2006/07/25 924 928 911 920 25,600
2006/07/24 896 907 890 897 9,700
2006/07/21 912 915 900 900 7,600
2006/07/20 890 917 890 916 10,100
2006/07/19 870 900 869 879 13,100
2006/07/18 919 920 851 889 26,900
2006/07/14 936 936 920 920 18,800
2006/07/13 941 951 931 934 22,300
2006/07/12 949 958 943 949 20,800
2006/07/11 961 961 948 950 21,500
2006/07/10 960 965 950 964 24,800
2006/07/07 966 969 960 961 28,100
2006/07/06 962 966 960 966 29,100
2006/07/05 970 974 960 964 33,700
2006/07/04 968 978 965 972 13,500
2006/07/03 964 965 955 955 24,400
2006/06/30 963 965 954 954 32,700
2006/06/29 960 960 945 947 58,200
2006/06/28 970 970 955 964 26,400
2006/06/27 971 979 965 970 34,100
2006/06/26 981 981 968 973 22,400
2006/06/23 971 979 966 977 37,600
2006/06/22 975 983 975 981 29,900
2006/06/21 981 984 970 975 9,700
2006/06/20 998 1,004 975 975 35,800
2006/06/19 997 997 984 988 32,300
2006/06/16 989 989 961 967 48,600
2006/06/15 969 975 945 954 21,500
2006/06/14 950 954 938 941 41,000
2006/06/13 970 970 952 954 25,100
2006/06/12 981 982 968 973 30,600
2006/06/09 960 1,000 959 981 36,800
2006/06/08 1,000 1,003 960 965 22,300
2006/06/07 1,012 1,037 1,010 1,017 14,400
2006/06/06 1,063 1,069 1,050 1,052 12,500
2006/06/05 1,081 1,082 1,051 1,076 19,700
2006/06/02 1,083 1,084 1,039 1,075 27,300
2006/06/01 1,115 1,115 1,095 1,095 6,000
2006/05/31 1,100 1,119 1,091 1,092 12,700
2006/05/30 1,126 1,130 1,103 1,120 14,600
2006/05/29 1,139 1,139 1,130 1,134 6,300
2006/05/26 1,131 1,139 1,130 1,136 6,600
2006/05/25 1,142 1,142 1,123 1,125 12,800
2006/05/24 1,115 1,134 1,115 1,122 10,500
2006/05/23 1,132 1,149 1,130 1,141 11,000
2006/05/22 1,137 1,150 1,134 1,134 10,200
2006/05/19 1,118 1,129 1,116 1,129 13,400
2006/05/18 1,118 1,132 1,111 1,118 13,800
2006/05/17 1,131 1,137 1,115 1,125 18,900
2006/05/16 1,137 1,145 1,130 1,130 17,900
2006/05/15 1,142 1,142 1,132 1,142 21,600
2006/05/12 1,167 1,168 1,139 1,150 19,700
2006/05/11 1,175 1,177 1,165 1,167 22,900
2006/05/10 1,196 1,199 1,175 1,176 31,400
2006/05/09 1,210 1,210 1,196 1,199 19,300
2006/05/08 1,210 1,219 1,181 1,211 44,800
2006/05/02 1,238 1,258 1,230 1,241 41,300
2006/05/01 1,228 1,237 1,218 1,233 10,400
2006/04/28 1,229 1,231 1,217 1,223 17,500
2006/04/27 1,227 1,248 1,225 1,225 22,400
2006/04/26 1,231 1,233 1,222 1,228 6,600
2006/04/25 1,236 1,236 1,209 1,220 12,900
2006/04/24 1,240 1,240 1,200 1,200 23,000
2006/04/21 1,250 1,259 1,239 1,248 18,200
2006/04/20 1,261 1,261 1,246 1,251 11,500
2006/04/19 1,275 1,281 1,254 1,261 8,700
2006/04/18 1,230 1,269 1,227 1,239 23,200
2006/04/17 1,282 1,282 1,232 1,237 20,300
2006/04/14 1,273 1,274 1,262 1,271 14,100
2006/04/13 1,292 1,292 1,267 1,273 17,400
2006/04/12 1,305 1,305 1,291 1,291 13,600
2006/04/11 1,303 1,315 1,303 1,306 9,000
2006/04/10 1,317 1,317 1,303 1,310 13,200
2006/04/07 1,327 1,327 1,310 1,318 16,900
2006/04/06 1,330 1,331 1,316 1,317 18,700
2006/04/05 1,331 1,332 1,325 1,330 27,500
2006/04/04 1,330 1,331 1,321 1,330 17,900
2006/04/03 1,318 1,336 1,315 1,326 17,200
2006/03/31 1,320 1,320 1,284 1,318 15,000
2006/03/30 1,331 1,336 1,324 1,331 5,300
2006/03/29 1,335 1,339 1,315 1,328 14,300
2006/03/28 1,310 1,319 1,273 1,302 21,500
2006/03/27 1,347 1,350 1,331 1,350 31,800
2006/03/24 1,340 1,340 1,324 1,327 16,700
2006/03/23 1,361 1,364 1,319 1,325 19,000
2006/03/22 1,330 1,365 1,330 1,359 21,400
2006/03/20 1,328 1,335 1,324 1,330 31,900
2006/03/17 1,300 1,319 1,298 1,319 13,300
2006/03/16 1,310 1,327 1,305 1,305 12,400
2006/03/15 1,329 1,329 1,320 1,321 19,000
2006/03/14 1,325 1,327 1,313 1,323 18,400
2006/03/13 1,327 1,329 1,313 1,326 26,200
2006/03/10 1,265 1,296 1,265 1,289 23,900
2006/03/09 1,228 1,255 1,228 1,255 11,100
2006/03/08 1,240 1,240 1,223 1,227 15,500
2006/03/07 1,220 1,235 1,213 1,235 11,700
2006/03/06 1,210 1,223 1,201 1,221 7,500
2006/03/03 1,215 1,239 1,193 1,215 23,300
2006/03/02 1,239 1,239 1,214 1,214 8,700
2006/03/01 1,240 1,240 1,219 1,224 16,800
2006/02/28 1,251 1,272 1,230 1,242 11,900
2006/02/27 1,301 1,301 1,241 1,241 36,700
2006/02/24 1,290 1,299 1,230 1,259 23,900
2006/02/23 1,220 1,269 1,220 1,250 18,100
2006/02/22 1,230 1,238 1,201 1,203 18,900
2006/02/21 1,163 1,200 1,163 1,190 13,700
2006/02/20 1,190 1,202 1,166 1,177 24,300
2006/02/17 1,240 1,275 1,175 1,220 38,800
2006/02/16 1,240 1,275 1,233 1,244 24,900
2006/02/15 1,276 1,290 1,230 1,254 33,700
2006/02/14 1,269 1,285 1,200 1,276 36,700
2006/02/13 1,298 1,315 1,261 1,269 34,200
2006/02/10 1,320 1,328 1,293 1,302 48,400
2006/02/09 1,328 1,328 1,314 1,316 21,600
2006/02/08 1,325 1,327 1,311 1,313 24,300
2006/02/07 1,322 1,340 1,311 1,328 55,700
2006/02/06 1,340 1,340 1,325 1,329 50,700
2006/02/03 1,340 1,349 1,323 1,348 46,900
2006/02/02 1,345 1,371 1,342 1,343 53,900
2006/02/01 1,376 1,388 1,330 1,341 59,700
2006/01/31 1,375 1,397 1,360 1,376 77,100
2006/01/30 1,445 1,480 1,430 1,431 59,000
2006/01/27 1,400 1,421 1,390 1,412 35,400
2006/01/26 1,356 1,398 1,356 1,382 34,500
2006/01/25 1,374 1,374 1,347 1,358 38,100
2006/01/24 1,320 1,350 1,320 1,335 44,900
2006/01/23 1,300 1,350 1,300 1,305 37,300
2006/01/20 1,428 1,428 1,370 1,373 30,700
2006/01/19 1,299 1,435 1,299 1,428 83,800
2006/01/18 1,440 1,440 1,263 1,325 72,200
2006/01/17 1,495 1,508 1,455 1,462 69,300
2006/01/16 1,529 1,529 1,490 1,494 65,700
2006/01/13 1,497 1,530 1,496 1,507 66,800
2006/01/12 1,511 1,512 1,475 1,497 37,400
2006/01/11 1,538 1,538 1,502 1,515 19,900
2006/01/10 1,540 1,591 1,530 1,537 52,900
2006/01/06 1,599 1,599 1,503 1,513 58,500
2006/01/05 1,570 1,587 1,565 1,585 45,500
2006/01/04 1,542 1,580 1,540 1,561 34,100

このページの先頭へ