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
2007/12/28 681 685 680 680 3,000
2007/12/27 684 695 682 691 5,200
2007/12/26 693 698 684 686 4,500
2007/12/25 697 706 697 698 24,400
2007/12/21 660 676 650 676 14,600
2007/12/20 660 665 650 655 13,300
2007/12/19 664 668 660 660 8,400
2007/12/18 665 680 651 676 9,100
2007/12/17 678 678 652 675 7,800
2007/12/14 690 695 681 685 12,700
2007/12/13 708 708 695 695 6,800
2007/12/12 690 710 680 707 9,300
2007/12/11 711 714 697 705 16,600
2007/12/10 714 715 710 711 7,800
2007/12/07 720 724 712 712 7,000
2007/12/06 724 724 712 720 4,900
2007/12/05 708 720 708 717 5,600
2007/12/04 720 720 709 709 5,600
2007/12/03 711 713 708 710 9,000
2007/11/30 703 719 703 707 7,800
2007/11/29 690 707 690 702 10,300
2007/11/28 678 690 678 687 2,900
2007/11/27 667 687 665 678 4,800
2007/11/26 673 678 670 670 13,100
2007/11/22 640 658 640 653 9,700
2007/11/21 640 654 640 641 4,900
2007/11/20 643 643 625 637 11,900
2007/11/19 652 659 645 650 12,200
2007/11/16 658 660 651 659 4,900
2007/11/15 672 674 665 666 5,100
2007/11/14 650 681 649 667 13,900
2007/11/13 658 658 637 649 12,900
2007/11/12 670 670 626 660 13,700
2007/11/09 687 687 670 671 12,000
2007/11/08 692 693 680 687 15,000
2007/11/07 706 706 700 700 6,300
2007/11/06 702 710 701 705 5,300
2007/11/05 705 712 702 702 9,200
2007/11/02 718 718 704 706 16,400
2007/11/01 704 719 704 716 12,300
2007/10/31 693 699 692 699 11,900
2007/10/30 692 692 688 688 12,800
2007/10/29 688 700 688 693 24,000
2007/10/26 724 724 692 693 30,800
2007/10/25 725 733 725 731 57,700
2007/10/24 780 780 720 721 76,200
2007/10/23 760 779 760 770 2,500
2007/10/22 751 767 751 764 5,100
2007/10/19 789 789 774 775 5,800
2007/10/18 766 787 750 786 5,800
2007/10/17 780 788 775 775 6,000
2007/10/16 792 792 782 788 5,100
2007/10/15 790 795 784 784 6,500
2007/10/12 796 800 780 780 11,500
2007/10/11 780 793 775 793 9,500
2007/10/10 795 795 782 782 8,800
2007/10/09 800 810 781 793 21,000
2007/10/05 763 778 763 774 13,100
2007/10/04 750 763 745 759 10,600
2007/10/03 742 749 742 749 5,500
2007/10/02 742 750 734 742 11,100
2007/10/01 752 752 731 734 28,100
2007/09/28 753 755 746 750 17,900
2007/09/27 750 754 746 750 15,900
2007/09/26 749 750 746 747 4,000
2007/09/25 745 748 740 745 7,200
2007/09/21 739 742 735 739 5,900
2007/09/20 750 750 738 749 13,200
2007/09/19 750 757 748 750 12,200
2007/09/18 748 750 745 746 7,100
2007/09/14 750 770 730 744 22,700
2007/09/13 784 784 750 756 13,000
2007/09/12 786 792 781 783 18,100
2007/09/11 785 791 781 784 12,900
2007/09/10 800 801 793 800 12,000
2007/09/07 810 810 800 804 7,300
2007/09/06 810 818 805 806 11,200
2007/09/05 817 817 810 810 5,700
2007/09/04 818 818 810 815 8,200
2007/09/03 815 815 806 814 4,300
2007/08/31 815 816 803 815 13,600
2007/08/30 815 815 804 813 11,300
2007/08/29 825 825 812 812 5,000
2007/08/28 824 824 815 820 7,300
2007/08/27 848 853 821 825 17,000
2007/08/24 835 835 821 830 8,200
2007/08/23 833 837 817 828 10,800
2007/08/22 836 837 831 833 3,000
2007/08/21 835 837 826 832 7,100
2007/08/20 821 839 816 823 9,700
2007/08/17 848 848 800 820 12,600
2007/08/16 864 866 849 858 10,300
2007/08/15 895 895 871 887 8,800
2007/08/14 891 897 887 896 4,800
2007/08/13 891 907 881 901 7,000
2007/08/10 900 909 880 895 14,800
2007/08/09 900 909 900 903 20,000
2007/08/08 896 905 889 900 15,800
2007/08/07 900 903 897 903 6,300
2007/08/06 895 902 895 901 10,600
2007/08/03 903 903 892 900 14,600
2007/08/02 898 903 893 900 13,200
2007/08/01 889 895 880 890 15,100
2007/07/31 882 891 877 887 12,100
2007/07/30 863 880 858 872 14,100
2007/07/27 878 884 863 875 18,800
2007/07/26 885 885 883 884 34,700
2007/07/25 910 910 881 883 42,400
2007/07/24 888 890 877 883 12,800
2007/07/23 880 885 875 885 22,200
2007/07/20 891 891 883 886 12,900
2007/07/19 890 891 886 889 22,100
2007/07/18 897 899 885 886 23,400
2007/07/17 899 902 895 895 28,900
2007/07/13 900 902 896 899 45,700
2007/07/12 912 916 895 898 28,800
2007/07/11 903 913 900 908 21,400
2007/07/10 919 921 910 913 21,100
2007/07/09 925 926 917 917 19,200
2007/07/06 934 934 923 929 7,400
2007/07/05 926 933 926 933 4,500
2007/07/04 930 930 927 927 4,800
2007/07/03 935 935 928 931 6,400
2007/07/02 935 935 928 929 6,700
2007/06/29 930 931 926 931 3,400
2007/06/28 930 932 926 931 6,200
2007/06/27 926 931 923 925 9,200
2007/06/26 922 929 922 926 4,700
2007/06/25 940 940 926 927 12,300
2007/06/22 930 934 928 934 4,800
2007/06/21 930 933 925 932 9,400
2007/06/20 934 940 933 933 21,600
2007/06/19 935 937 930 932 12,400
2007/06/18 939 939 929 933 11,200
2007/06/15 924 929 923 929 5,900
2007/06/14 921 926 915 923 9,700
2007/06/13 920 923 917 921 6,300
2007/06/12 924 928 919 919 8,800
2007/06/11 920 933 920 932 3,500
2007/06/08 923 925 913 917 17,400
2007/06/07 920 936 920 925 4,300
2007/06/06 931 940 928 928 4,400
2007/06/05 939 944 933 936 6,800
2007/06/04 940 941 936 940 6,000
2007/06/01 940 942 930 936 7,900
2007/05/31 936 944 935 940 2,200
2007/05/30 947 947 931 931 3,400
2007/05/29 925 941 925 937 3,700
2007/05/28 925 930 916 930 7,300
2007/05/25 941 941 920 924 9,300
2007/05/24 930 933 926 931 2,400
2007/05/23 917 930 917 930 5,200
2007/05/22 927 928 917 917 6,800
2007/05/21 912 930 912 919 4,700
2007/05/18 917 940 917 920 10,600
2007/05/17 916 930 916 916 6,000
2007/05/16 935 935 915 919 12,100
2007/05/15 952 958 936 936 4,600
2007/05/14 946 957 945 952 9,200
2007/05/11 953 960 942 943 8,100
2007/05/10 952 968 952 955 6,400
2007/05/09 959 960 950 954 7,700
2007/05/08 964 964 959 960 4,000
2007/05/07 948 966 948 959 8,300
2007/05/02 936 945 935 942 9,500
2007/05/01 945 945 908 935 21,900
2007/04/27 950 952 939 945 10,800
2007/04/26 950 950 933 950 8,500
2007/04/25 980 980 946 949 26,200
2007/04/24 961 968 956 968 2,700
2007/04/23 959 969 956 958 6,600
2007/04/20 956 968 956 968 6,500
2007/04/19 972 972 957 959 24,000
2007/04/18 972 977 971 972 7,200
2007/04/17 985 985 974 978 8,800
2007/04/16 987 994 985 991 11,000
2007/04/13 1,000 1,000 981 983 9,100
2007/04/12 979 998 978 998 13,700
2007/04/11 991 992 979 979 26,900
2007/04/10 995 1,006 995 1,001 17,800
2007/04/09 1,003 1,005 993 997 10,700
2007/04/06 998 1,000 990 993 9,600
2007/04/05 997 1,009 990 1,000 15,900
2007/04/04 986 995 985 990 11,200
2007/04/03 988 989 974 980 14,400
2007/04/02 987 993 978 978 23,400
2007/03/30 987 996 982 991 8,200
2007/03/29 997 997 978 990 25,600
2007/03/28 995 1,005 995 999 33,600
2007/03/27 1,008 1,020 999 1,008 35,100
2007/03/26 1,049 1,049 1,030 1,048 65,800
2007/03/23 1,024 1,040 1,020 1,029 35,200
2007/03/22 999 1,030 996 1,023 40,600
2007/03/20 984 988 980 986 53,300
2007/03/19 980 983 974 978 14,800
2007/03/16 976 981 968 971 24,600
2007/03/15 964 973 961 966 16,400
2007/03/14 975 975 960 960 27,400
2007/03/13 977 987 977 980 19,200
2007/03/12 980 980 971 974 25,300
2007/03/09 970 980 970 976 27,400
2007/03/08 975 981 973 980 15,400
2007/03/07 986 986 967 967 18,700
2007/03/06 951 980 951 966 20,200
2007/03/05 963 967 954 957 41,400
2007/03/02 988 999 971 975 24,500
2007/03/01 987 1,007 979 986 26,400
2007/02/28 980 991 965 982 42,900
2007/02/27 1,007 1,008 999 1,001 30,100
2007/02/26 1,010 1,015 1,007 1,008 24,800
2007/02/23 1,027 1,027 1,007 1,012 44,400
2007/02/22 1,019 1,028 1,017 1,019 25,900
2007/02/21 1,027 1,027 1,018 1,019 18,100
2007/02/20 1,020 1,028 1,016 1,019 13,100
2007/02/19 1,020 1,029 1,008 1,019 38,400
2007/02/16 1,017 1,020 1,007 1,007 19,800
2007/02/15 1,000 1,017 992 1,011 33,800
2007/02/14 990 996 985 991 27,800
2007/02/13 979 989 974 980 37,800
2007/02/09 983 984 968 969 38,100
2007/02/08 998 1,011 981 985 18,700
2007/02/07 976 1,028 976 998 48,800
2007/02/06 963 972 963 971 8,700
2007/02/05 984 984 963 963 24,700
2007/02/02 992 992 966 980 29,800
2007/02/01 970 985 966 983 36,100
2007/01/31 970 970 958 968 36,900
2007/01/30 960 975 953 969 121,900
2007/01/29 1,010 1,022 1,005 1,019 23,300
2007/01/26 999 1,010 998 1,009 21,000
2007/01/25 1,016 1,017 1,001 1,001 32,300
2007/01/24 1,018 1,020 1,003 1,009 41,700
2007/01/23 1,035 1,035 1,010 1,017 46,500
2007/01/22 1,035 1,044 1,026 1,030 54,000
2007/01/19 1,034 1,038 1,015 1,030 67,100
2007/01/18 972 1,040 970 1,031 104,400
2007/01/17 977 977 960 968 21,400
2007/01/16 972 981 953 970 33,900
2007/01/15 956 970 945 969 44,600
2007/01/12 935 944 932 940 23,500
2007/01/11 930 935 927 930 15,200
2007/01/10 935 939 926 930 18,400
2007/01/09 923 935 922 932 13,600
2007/01/05 937 945 915 921 24,800
2007/01/04 925 935 925 935 14,000

このページの先頭へ