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
2016/12/30 1,182 1,190 1,164 1,180 19,300
2016/12/29 1,202 1,211 1,177 1,194 23,200
2016/12/28 1,177 1,213 1,177 1,202 21,500
2016/12/27 1,150 1,175 1,150 1,160 17,300
2016/12/26 1,140 1,158 1,134 1,153 24,100
2016/12/22 1,164 1,166 1,142 1,147 23,100
2016/12/21 1,190 1,208 1,161 1,167 35,700
2016/12/20 1,160 1,190 1,157 1,183 24,400
2016/12/19 1,170 1,172 1,159 1,167 14,400
2016/12/16 1,166 1,175 1,163 1,168 13,700
2016/12/15 1,166 1,167 1,160 1,167 11,500
2016/12/14 1,170 1,173 1,152 1,160 14,400
2016/12/13 1,152 1,170 1,152 1,166 16,800
2016/12/12 1,167 1,167 1,154 1,158 10,800
2016/12/09 1,146 1,169 1,140 1,167 25,500
2016/12/08 1,180 1,180 1,151 1,169 17,400
2016/12/07 1,177 1,177 1,146 1,167 19,700
2016/12/06 1,164 1,176 1,156 1,168 23,300
2016/12/05 1,161 1,169 1,140 1,156 30,400
2016/12/02 1,200 1,249 1,163 1,172 62,000
2016/12/01 1,219 1,223 1,200 1,203 19,200
2016/11/30 1,230 1,230 1,210 1,214 8,600
2016/11/29 1,229 1,230 1,215 1,225 17,800
2016/11/28 1,205 1,223 1,204 1,223 24,200
2016/11/25 1,188 1,206 1,181 1,199 26,800
2016/11/24 1,211 1,215 1,183 1,188 21,800
2016/11/22 1,170 1,199 1,161 1,199 21,200
2016/11/21 1,175 1,179 1,162 1,171 15,500
2016/11/18 1,182 1,190 1,168 1,174 16,900
2016/11/17 1,180 1,180 1,160 1,174 16,900
2016/11/16 1,194 1,194 1,173 1,180 17,400
2016/11/15 1,205 1,205 1,171 1,180 22,500
2016/11/14 1,192 1,214 1,184 1,205 31,800
2016/11/11 1,217 1,219 1,153 1,168 31,300
2016/11/10 1,150 1,200 1,148 1,200 42,200
2016/11/09 1,185 1,196 1,030 1,100 71,900
2016/11/08 1,194 1,194 1,171 1,179 14,600
2016/11/07 1,173 1,199 1,173 1,184 20,500
2016/11/04 1,150 1,187 1,140 1,172 46,600
2016/11/02 1,203 1,203 1,150 1,175 71,400
2016/11/01 1,247 1,247 1,207 1,226 63,200
2016/10/31 1,225 1,240 1,205 1,209 46,400
2016/10/28 1,230 1,245 1,207 1,245 85,800
2016/10/27 1,240 1,243 1,220 1,234 66,400
2016/10/26 1,192 1,236 1,192 1,234 182,200
2016/10/25 1,226 1,335 1,202 1,234 923,200
2016/10/24 1,027 1,051 1,023 1,046 17,500
2016/10/21 1,047 1,056 1,022 1,027 16,400
2016/10/20 1,048 1,060 1,048 1,059 13,900
2016/10/19 1,050 1,054 1,040 1,045 10,600
2016/10/18 1,015 1,040 1,015 1,039 9,400
2016/10/17 1,009 1,026 1,009 1,023 9,500
2016/10/14 1,005 1,019 993 1,015 19,300
2016/10/13 1,025 1,027 1,002 1,017 13,700
2016/10/12 1,050 1,050 1,020 1,022 21,300
2016/10/11 1,072 1,077 1,052 1,056 13,800
2016/10/07 1,054 1,059 1,029 1,054 24,800
2016/10/06 1,065 1,076 1,053 1,053 21,100
2016/10/05 1,104 1,110 1,052 1,058 64,900
2016/10/04 1,104 1,111 1,092 1,103 18,100
2016/10/03 1,114 1,115 1,093 1,109 28,100
2016/09/30 1,117 1,117 1,098 1,100 39,600
2016/09/29 1,114 1,117 1,083 1,116 70,500
2016/09/28 1,018 1,133 1,007 1,108 188,600
2016/09/27 971 1,015 968 1,013 40,100
2016/09/26 983 988 974 980 19,800
2016/09/23 978 978 966 974 10,700
2016/09/21 939 968 934 966 13,700
2016/09/20 934 950 932 946 10,800
2016/09/16 934 955 934 943 13,500
2016/09/15 941 954 925 941 33,300
2016/09/14 982 989 957 958 21,100
2016/09/13 986 995 981 983 8,700
2016/09/12 993 1,005 956 986 42,700
2016/09/09 1,040 1,040 1,019 1,019 14,300
2016/09/08 1,021 1,040 1,021 1,036 16,200
2016/09/07 1,011 1,031 1,005 1,030 10,400
2016/09/06 1,006 1,035 1,006 1,017 12,600
2016/09/05 1,019 1,050 1,002 1,003 39,400
2016/09/02 972 1,030 972 1,019 44,800
2016/09/01 947 982 947 977 20,000
2016/08/31 937 956 937 945 18,900
2016/08/30 926 938 926 936 9,900
2016/08/29 940 947 924 925 19,300
2016/08/26 945 948 928 928 14,800
2016/08/25 960 960 930 936 22,500
2016/08/24 960 964 940 951 11,800
2016/08/23 950 964 946 957 29,100
2016/08/22 914 948 911 944 18,600
2016/08/19 890 916 890 916 14,600
2016/08/18 901 908 891 895 17,700
2016/08/17 907 912 902 903 10,700
2016/08/16 917 919 908 915 13,900
2016/08/15 919 930 915 924 4,600
2016/08/12 928 930 916 919 11,000
2016/08/10 910 922 908 921 5,900
2016/08/09 905 910 903 910 3,700
2016/08/08 915 915 900 905 12,000
2016/08/05 917 923 903 909 13,000
2016/08/04 924 938 908 917 12,000
2016/08/03 957 957 920 924 22,400
2016/08/02 940 958 940 957 15,700
2016/08/01 928 939 917 937 12,600
2016/07/29 921 929 899 928 34,400
2016/07/28 956 956 916 921 22,700
2016/07/27 955 972 937 956 49,400
2016/07/26 1,010 1,012 965 985 34,600
2016/07/25 1,001 1,030 1,000 1,012 23,400
2016/07/22 999 1,016 998 1,001 17,300
2016/07/21 1,049 1,049 995 1,015 42,200
2016/07/20 987 1,023 981 1,023 39,700
2016/07/19 955 970 946 970 19,500
2016/07/15 954 954 936 940 10,700
2016/07/14 946 966 946 961 18,900
2016/07/13 970 970 940 945 23,900
2016/07/12 921 966 921 949 35,600
2016/07/11 920 931 914 919 21,200
2016/07/08 948 950 885 897 32,700
2016/07/07 960 970 921 933 20,400
2016/07/06 984 984 930 964 23,100
2016/07/05 985 993 981 987 9,400
2016/07/04 1,000 1,000 984 993 15,300
2016/07/01 981 999 980 994 18,700
2016/06/30 1,008 1,010 971 976 25,200
2016/06/29 1,008 1,008 970 994 37,300
2016/06/28 919 986 908 978 37,000
2016/06/27 892 919 892 910 28,300
2016/06/24 999 1,001 850 877 90,000
2016/06/23 986 1,003 985 999 12,800
2016/06/22 1,018 1,035 987 1,000 24,700
2016/06/21 1,017 1,036 1,000 1,018 13,800
2016/06/20 994 1,020 980 1,019 15,300
2016/06/17 992 1,011 970 981 34,400
2016/06/16 1,017 1,020 956 966 47,900
2016/06/15 1,015 1,058 1,002 1,022 33,000
2016/06/14 1,100 1,110 1,021 1,029 56,700
2016/06/13 1,160 1,160 1,112 1,112 25,300
2016/06/10 1,190 1,190 1,162 1,173 29,900
2016/06/09 1,160 1,176 1,156 1,168 16,800
2016/06/08 1,182 1,182 1,161 1,170 27,800
2016/06/07 1,189 1,189 1,168 1,182 23,200
2016/06/06 1,200 1,200 1,171 1,183 25,000
2016/06/03 1,200 1,210 1,186 1,200 20,800
2016/06/02 1,222 1,232 1,184 1,200 39,700
2016/06/01 1,251 1,257 1,222 1,222 23,800
2016/05/31 1,237 1,280 1,228 1,269 36,000
2016/05/30 1,214 1,240 1,214 1,230 24,800
2016/05/27 1,201 1,225 1,200 1,203 20,600
2016/05/26 1,211 1,233 1,199 1,199 28,400
2016/05/25 1,225 1,238 1,209 1,211 20,700
2016/05/24 1,220 1,220 1,203 1,203 14,800
2016/05/23 1,219 1,231 1,207 1,219 18,800
2016/05/20 1,195 1,238 1,195 1,219 40,200
2016/05/19 1,181 1,209 1,180 1,198 35,100
2016/05/18 1,230 1,237 1,169 1,180 72,600
2016/05/17 1,200 1,231 1,200 1,226 29,900
2016/05/16 1,240 1,252 1,215 1,217 28,300
2016/05/13 1,269 1,269 1,220 1,248 31,200
2016/05/12 1,315 1,315 1,264 1,268 40,800
2016/05/11 1,299 1,375 1,299 1,315 79,800
2016/05/10 1,313 1,313 1,271 1,299 42,700
2016/05/09 1,255 1,319 1,255 1,299 58,100
2016/05/06 1,253 1,257 1,220 1,255 19,800
2016/05/02 1,220 1,248 1,210 1,234 47,500
2016/04/28 1,276 1,318 1,240 1,274 82,800
2016/04/27 1,207 1,276 1,193 1,276 69,400
2016/04/26 1,271 1,288 1,185 1,206 124,000
2016/04/25 1,265 1,312 1,265 1,298 54,100
2016/04/22 1,295 1,298 1,236 1,260 67,600
2016/04/21 1,340 1,340 1,282 1,285 71,300
2016/04/20 1,255 1,300 1,255 1,298 65,700
2016/04/19 1,214 1,244 1,214 1,234 28,100
2016/04/18 1,205 1,223 1,202 1,205 45,000
2016/04/15 1,221 1,246 1,221 1,242 38,000
2016/04/14 1,260 1,260 1,224 1,230 67,000
2016/04/13 1,280 1,280 1,240 1,241 53,900
2016/04/12 1,321 1,336 1,235 1,250 88,300
2016/04/11 1,230 1,318 1,220 1,301 64,400
2016/04/08 1,200 1,259 1,190 1,236 38,200
2016/04/07 1,221 1,264 1,207 1,227 51,300
2016/04/06 1,186 1,221 1,164 1,215 49,700
2016/04/05 1,275 1,281 1,187 1,197 77,300
2016/04/04 1,283 1,318 1,260 1,287 50,600
2016/04/01 1,386 1,386 1,281 1,290 142,500
2016/03/31 1,421 1,426 1,384 1,390 76,200
2016/03/30 1,450 1,461 1,412 1,418 80,600
2016/03/29 1,433 1,462 1,424 1,450 101,700
2016/03/28 1,513 1,531 1,451 1,466 174,800
2016/03/25 1,446 1,545 1,440 1,508 248,400
2016/03/24 1,395 1,439 1,391 1,434 51,000
2016/03/23 1,429 1,433 1,390 1,400 39,700
2016/03/22 1,396 1,446 1,389 1,416 89,300
2016/03/18 1,390 1,390 1,350 1,366 34,000
2016/03/17 1,399 1,410 1,359 1,377 58,000
2016/03/16 1,387 1,399 1,352 1,355 71,500
2016/03/15 1,404 1,424 1,386 1,392 50,200
2016/03/14 1,450 1,453 1,386 1,404 82,800
2016/03/11 1,402 1,435 1,385 1,431 64,400
2016/03/10 1,386 1,410 1,373 1,402 59,300
2016/03/09 1,339 1,368 1,332 1,356 55,100
2016/03/08 1,439 1,439 1,339 1,377 89,600
2016/03/07 1,496 1,496 1,418 1,430 119,200
2016/03/04 1,440 1,480 1,394 1,467 215,800
2016/03/03 1,358 1,500 1,357 1,470 471,700
2016/03/02 1,291 1,357 1,290 1,328 108,200
2016/03/01 1,231 1,278 1,228 1,261 63,500
2016/02/29 1,246 1,257 1,230 1,230 30,300
2016/02/26 1,265 1,269 1,220 1,231 45,000
2016/02/25 1,235 1,261 1,235 1,248 41,800
2016/02/24 1,240 1,274 1,201 1,239 49,300
2016/02/23 1,323 1,355 1,241 1,265 111,300
2016/02/22 1,215 1,320 1,199 1,316 113,900
2016/02/19 1,195 1,210 1,177 1,205 58,600
2016/02/18 1,185 1,220 1,155 1,219 110,400
2016/02/17 1,142 1,178 1,111 1,135 58,200
2016/02/16 1,161 1,216 1,139 1,154 134,000
2016/02/15 1,174 1,178 1,100 1,165 111,300
2016/02/12 1,105 1,115 1,032 1,054 138,100
2016/02/10 1,227 1,241 1,142 1,183 106,400
2016/02/09 1,244 1,260 1,197 1,202 94,800
2016/02/08 1,240 1,335 1,233 1,307 86,100
2016/02/05 1,305 1,315 1,230 1,278 177,400
2016/02/04 1,363 1,377 1,290 1,292 132,700
2016/02/03 1,400 1,400 1,350 1,360 132,900
2016/02/02 1,422 1,461 1,400 1,417 137,700
2016/02/01 1,480 1,480 1,400 1,408 183,800
2016/01/29 1,537 1,588 1,452 1,499 290,000
2016/01/28 1,434 1,514 1,410 1,514 262,600
2016/01/27 1,459 1,474 1,400 1,424 163,100
2016/01/26 1,420 1,450 1,403 1,411 209,100
2016/01/25 1,418 1,515 1,400 1,467 293,400
2016/01/22 1,395 1,418 1,346 1,415 225,900
2016/01/21 1,400 1,475 1,326 1,329 409,800
2016/01/20 1,492 1,528 1,385 1,392 450,500
2016/01/19 1,442 1,560 1,440 1,532 438,500
2016/01/18 1,400 1,515 1,395 1,463 553,400
2016/01/15 1,749 1,792 1,483 1,524 761,900
2016/01/14 1,728 1,762 1,636 1,712 575,600
2016/01/13 1,786 1,818 1,656 1,799 1,108,600
2016/01/12 1,482 1,860 1,452 1,783 2,349,300
2016/01/08 1,461 1,590 1,390 1,511 340,100
2016/01/07 1,528 1,544 1,453 1,486 406,200
2016/01/06 1,582 1,622 1,500 1,562 915,700
2016/01/05 1,400 1,585 1,380 1,575 1,112,100
2016/01/04 1,320 1,425 1,301 1,412 718,600

このページの先頭へ