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
2020/12/30 1,432 1,465 1,417 1,451 25,000
2020/12/29 1,407 1,458 1,407 1,449 31,100
2020/12/28 1,442 1,442 1,407 1,417 22,900
2020/12/25 1,429 1,429 1,405 1,414 19,700
2020/12/24 1,418 1,418 1,393 1,417 16,300
2020/12/23 1,408 1,414 1,391 1,405 15,200
2020/12/22 1,425 1,425 1,358 1,386 29,600
2020/12/21 1,430 1,441 1,409 1,425 17,800
2020/12/18 1,423 1,438 1,412 1,431 19,600
2020/12/17 1,421 1,443 1,421 1,443 12,100
2020/12/16 1,450 1,450 1,415 1,415 13,700
2020/12/15 1,439 1,452 1,432 1,448 20,800
2020/12/14 1,408 1,438 1,398 1,438 30,000
2020/12/11 1,400 1,408 1,387 1,400 12,000
2020/12/10 1,413 1,413 1,390 1,394 7,500
2020/12/09 1,408 1,414 1,390 1,414 8,200
2020/12/08 1,381 1,407 1,381 1,407 7,000
2020/12/07 1,420 1,420 1,383 1,387 15,300
2020/12/04 1,413 1,421 1,395 1,419 12,900
2020/12/03 1,422 1,435 1,416 1,435 12,600
2020/12/02 1,442 1,442 1,418 1,418 15,500
2020/12/01 1,404 1,442 1,384 1,440 22,900
2020/11/30 1,434 1,434 1,388 1,395 19,500
2020/11/27 1,424 1,443 1,420 1,434 17,700
2020/11/26 1,398 1,425 1,392 1,424 16,700
2020/11/25 1,416 1,416 1,385 1,398 20,800
2020/11/24 1,402 1,410 1,394 1,402 17,400
2020/11/20 1,365 1,390 1,350 1,390 13,400
2020/11/19 1,371 1,371 1,346 1,365 11,300
2020/11/18 1,323 1,371 1,323 1,371 16,900
2020/11/17 1,370 1,371 1,332 1,341 21,700
2020/11/16 1,390 1,390 1,364 1,379 17,100
2020/11/13 1,383 1,383 1,354 1,375 15,400
2020/11/12 1,400 1,400 1,376 1,387 18,100
2020/11/11 1,378 1,401 1,369 1,397 25,400
2020/11/10 1,388 1,396 1,357 1,366 32,300
2020/11/09 1,390 1,390 1,360 1,388 28,300
2020/11/06 1,378 1,388 1,358 1,368 22,200
2020/11/05 1,341 1,376 1,339 1,376 26,900
2020/11/04 1,336 1,343 1,310 1,339 32,600
2020/11/02 1,314 1,332 1,306 1,314 24,100
2020/10/30 1,352 1,364 1,295 1,316 45,800
2020/10/29 1,334 1,352 1,321 1,347 25,900
2020/10/28 1,415 1,448 1,360 1,369 56,100
2020/10/27 1,454 1,484 1,444 1,475 25,300
2020/10/26 1,500 1,517 1,471 1,476 46,200
2020/10/23 1,434 1,482 1,404 1,475 26,300
2020/10/22 1,460 1,462 1,423 1,436 17,800
2020/10/21 1,495 1,500 1,465 1,465 16,300
2020/10/20 1,484 1,495 1,463 1,493 17,000
2020/10/19 1,436 1,482 1,436 1,482 23,400
2020/10/16 1,440 1,461 1,415 1,444 27,000
2020/10/15 1,499 1,500 1,446 1,447 21,800
2020/10/14 1,456 1,493 1,440 1,493 43,900
2020/10/13 1,416 1,447 1,404 1,447 21,300
2020/10/12 1,401 1,411 1,390 1,407 8,700
2020/10/09 1,404 1,416 1,385 1,399 36,200
2020/10/08 1,414 1,424 1,398 1,408 13,600
2020/10/07 1,399 1,414 1,394 1,411 14,700
2020/10/06 1,400 1,416 1,377 1,396 20,900
2020/10/05 1,370 1,402 1,370 1,395 19,800
2020/10/02 1,431 1,431 1,350 1,368 40,900
2020/09/30 1,467 1,467 1,410 1,413 39,300
2020/09/29 1,450 1,486 1,447 1,470 40,000
2020/09/28 1,420 1,449 1,406 1,449 56,200
2020/09/25 1,410 1,417 1,383 1,407 34,900
2020/09/24 1,400 1,410 1,365 1,391 29,300
2020/09/23 1,386 1,397 1,371 1,397 21,100
2020/09/18 1,392 1,406 1,371 1,386 19,300
2020/09/17 1,400 1,408 1,376 1,401 20,100
2020/09/16 1,400 1,411 1,387 1,403 24,800
2020/09/15 1,365 1,386 1,360 1,383 10,000
2020/09/14 1,350 1,368 1,349 1,365 18,000
2020/09/11 1,352 1,352 1,327 1,341 18,600
2020/09/10 1,336 1,356 1,322 1,328 22,000
2020/09/09 1,328 1,343 1,320 1,335 18,400
2020/09/08 1,337 1,360 1,300 1,358 22,800
2020/09/07 1,325 1,358 1,310 1,337 18,800
2020/09/04 1,310 1,327 1,303 1,326 21,600
2020/09/03 1,356 1,362 1,340 1,340 13,000
2020/09/02 1,370 1,370 1,347 1,356 9,000
2020/09/01 1,350 1,367 1,322 1,367 14,900
2020/08/31 1,317 1,354 1,317 1,345 14,500
2020/08/28 1,372 1,375 1,300 1,303 39,400
2020/08/27 1,389 1,389 1,365 1,378 9,700
2020/08/26 1,381 1,395 1,360 1,389 15,100
2020/08/25 1,429 1,429 1,378 1,386 24,600
2020/08/24 1,388 1,406 1,364 1,406 22,000
2020/08/21 1,356 1,412 1,356 1,411 22,300
2020/08/20 1,408 1,408 1,353 1,355 37,200
2020/08/19 1,412 1,438 1,391 1,412 75,800
2020/08/18 1,359 1,359 1,340 1,352 10,300
2020/08/17 1,331 1,350 1,331 1,345 12,800
2020/08/14 1,357 1,370 1,331 1,337 20,500
2020/08/13 1,400 1,400 1,356 1,369 32,800
2020/08/12 1,294 1,400 1,294 1,400 104,100
2020/08/11 1,245 1,290 1,238 1,290 29,500
2020/08/07 1,245 1,246 1,226 1,236 9,300
2020/08/06 1,263 1,265 1,240 1,257 6,400
2020/08/05 1,250 1,263 1,231 1,263 14,100
2020/08/04 1,276 1,276 1,250 1,260 13,700
2020/08/03 1,254 1,259 1,240 1,251 24,700
2020/07/31 1,260 1,260 1,194 1,194 28,500
2020/07/30 1,284 1,316 1,243 1,258 73,000
2020/07/29 1,250 1,250 1,218 1,224 14,700
2020/07/28 1,252 1,259 1,228 1,229 16,700
2020/07/27 1,253 1,257 1,216 1,257 33,300
2020/07/22 1,234 1,238 1,221 1,227 17,800
2020/07/21 1,216 1,243 1,213 1,243 16,100
2020/07/20 1,201 1,215 1,184 1,215 13,200
2020/07/17 1,201 1,201 1,173 1,192 11,600
2020/07/16 1,211 1,211 1,185 1,188 4,800
2020/07/15 1,214 1,214 1,190 1,207 9,900
2020/07/14 1,197 1,197 1,186 1,187 7,100
2020/07/13 1,168 1,212 1,168 1,209 19,900
2020/07/10 1,197 1,197 1,153 1,153 16,800
2020/07/09 1,207 1,213 1,191 1,197 9,100
2020/07/08 1,195 1,211 1,191 1,191 10,800
2020/07/07 1,217 1,217 1,187 1,213 12,800
2020/07/06 1,166 1,218 1,166 1,218 14,800
2020/07/03 1,149 1,179 1,149 1,179 12,400
2020/07/02 1,195 1,195 1,147 1,149 30,900
2020/07/01 1,197 1,197 1,174 1,180 13,300
2020/06/30 1,221 1,221 1,186 1,191 15,300
2020/06/29 1,207 1,211 1,170 1,191 16,200
2020/06/26 1,233 1,233 1,191 1,207 13,900
2020/06/25 1,228 1,229 1,192 1,212 54,300
2020/06/24 1,211 1,211 1,185 1,198 14,800
2020/06/23 1,215 1,215 1,176 1,202 15,000
2020/06/22 1,186 1,204 1,167 1,204 16,500
2020/06/19 1,156 1,186 1,152 1,186 19,500
2020/06/18 1,157 1,160 1,128 1,160 13,000
2020/06/17 1,160 1,170 1,149 1,153 16,100
2020/06/16 1,116 1,153 1,116 1,153 19,400
2020/06/15 1,160 1,164 1,102 1,102 31,800
2020/06/12 1,148 1,172 1,135 1,159 41,400
2020/06/11 1,244 1,274 1,208 1,208 42,800
2020/06/10 1,213 1,246 1,206 1,246 30,300
2020/06/09 1,211 1,225 1,193 1,213 21,100
2020/06/08 1,200 1,222 1,181 1,216 34,600
2020/06/05 1,189 1,196 1,177 1,196 25,400
2020/06/04 1,203 1,203 1,172 1,189 32,600
2020/06/03 1,207 1,210 1,181 1,197 33,500
2020/06/02 1,231 1,235 1,191 1,194 64,600
2020/06/01 1,234 1,237 1,211 1,227 26,100
2020/05/29 1,225 1,244 1,212 1,233 21,400
2020/05/28 1,238 1,239 1,190 1,218 51,800
2020/05/27 1,222 1,234 1,205 1,234 16,700
2020/05/26 1,235 1,247 1,211 1,230 27,200
2020/05/25 1,210 1,228 1,205 1,224 27,500
2020/05/22 1,189 1,203 1,174 1,190 24,900
2020/05/21 1,190 1,192 1,164 1,182 19,400
2020/05/20 1,169 1,192 1,158 1,190 34,800
2020/05/19 1,172 1,173 1,142 1,157 45,800
2020/05/18 1,140 1,164 1,121 1,142 54,000
2020/05/15 1,141 1,141 1,114 1,134 9,400
2020/05/14 1,160 1,171 1,122 1,129 29,500
2020/05/13 1,161 1,183 1,157 1,181 19,600
2020/05/12 1,177 1,195 1,161 1,161 24,400
2020/05/11 1,186 1,186 1,167 1,176 18,900
2020/05/08 1,182 1,192 1,169 1,182 13,900
2020/05/07 1,166 1,182 1,157 1,173 18,400
2020/05/01 1,191 1,191 1,152 1,154 28,200
2020/04/30 1,216 1,230 1,202 1,208 18,300
2020/04/28 1,230 1,231 1,200 1,205 24,200
2020/04/27 1,246 1,262 1,195 1,227 48,800
2020/04/24 1,210 1,224 1,191 1,224 21,600
2020/04/23 1,210 1,218 1,192 1,207 11,700
2020/04/22 1,179 1,204 1,157 1,196 21,000
2020/04/21 1,220 1,220 1,168 1,198 12,100
2020/04/20 1,200 1,224 1,182 1,220 15,100
2020/04/17 1,228 1,241 1,200 1,200 20,800
2020/04/16 1,156 1,208 1,152 1,208 19,100
2020/04/15 1,173 1,175 1,143 1,156 15,600
2020/04/14 1,168 1,182 1,156 1,169 8,600
2020/04/13 1,188 1,188 1,152 1,164 14,100
2020/04/10 1,197 1,197 1,147 1,191 11,800
2020/04/09 1,200 1,200 1,165 1,183 16,200
2020/04/08 1,212 1,215 1,170 1,197 31,900
2020/04/07 1,168 1,223 1,165 1,216 33,700
2020/04/06 1,086 1,153 1,065 1,140 33,700
2020/04/03 1,120 1,137 1,073 1,086 25,200
2020/04/02 1,164 1,169 1,121 1,134 24,100
2020/04/01 1,186 1,220 1,160 1,175 31,700
2020/03/31 1,205 1,229 1,162 1,186 31,700
2020/03/30 1,183 1,203 1,151 1,203 49,300
2020/03/27 1,229 1,244 1,194 1,244 68,300
2020/03/26 1,176 1,205 1,130 1,199 41,100
2020/03/25 1,189 1,189 1,130 1,176 50,200
2020/03/24 1,119 1,132 1,086 1,132 34,500
2020/03/23 1,050 1,083 1,006 1,083 34,600
2020/03/19 1,086 1,113 1,030 1,045 36,200
2020/03/18 1,091 1,114 1,055 1,060 39,500
2020/03/17 960 1,083 931 1,067 99,100
2020/03/16 948 993 925 970 49,900
2020/03/13 896 938 878 918 78,300
2020/03/12 1,006 1,041 974 982 66,900
2020/03/11 1,111 1,114 1,036 1,036 44,200
2020/03/10 1,000 1,090 960 1,085 57,200
2020/03/09 1,110 1,110 1,045 1,055 58,700
2020/03/06 1,186 1,186 1,132 1,132 38,200
2020/03/05 1,197 1,206 1,174 1,186 27,400
2020/03/04 1,151 1,192 1,151 1,174 27,700
2020/03/03 1,240 1,248 1,174 1,174 45,200
2020/03/02 1,120 1,212 1,120 1,191 30,800
2020/02/28 1,164 1,192 1,134 1,142 64,700
2020/02/27 1,265 1,273 1,212 1,212 34,400
2020/02/26 1,250 1,268 1,236 1,258 39,200
2020/02/25 1,238 1,297 1,230 1,263 65,200
2020/02/21 1,318 1,344 1,318 1,328 17,100
2020/02/20 1,374 1,374 1,337 1,338 15,300
2020/02/19 1,335 1,359 1,329 1,350 23,600
2020/02/18 1,346 1,346 1,313 1,322 22,900
2020/02/17 1,372 1,372 1,335 1,335 31,200
2020/02/14 1,390 1,390 1,375 1,379 22,500
2020/02/13 1,399 1,409 1,384 1,402 22,700
2020/02/12 1,410 1,420 1,393 1,397 26,200
2020/02/10 1,428 1,428 1,406 1,407 15,200
2020/02/07 1,450 1,450 1,412 1,428 19,300
2020/02/06 1,418 1,445 1,412 1,437 26,000
2020/02/05 1,429 1,434 1,395 1,408 25,200
2020/02/04 1,384 1,411 1,362 1,402 31,500
2020/02/03 1,360 1,394 1,345 1,381 44,300
2020/01/31 1,420 1,450 1,400 1,404 52,700
2020/01/30 1,481 1,498 1,424 1,432 59,200
2020/01/29 1,495 1,503 1,480 1,482 25,800
2020/01/28 1,472 1,509 1,470 1,507 27,600
2020/01/27 1,501 1,525 1,488 1,491 35,600
2020/01/24 1,515 1,528 1,491 1,515 25,800
2020/01/23 1,554 1,554 1,512 1,512 31,900
2020/01/22 1,595 1,595 1,550 1,556 29,100
2020/01/21 1,589 1,615 1,586 1,595 42,600
2020/01/20 1,520 1,591 1,520 1,588 55,800
2020/01/17 1,535 1,536 1,505 1,517 20,500
2020/01/16 1,519 1,561 1,519 1,522 39,500
2020/01/15 1,502 1,509 1,492 1,509 16,900
2020/01/14 1,543 1,579 1,510 1,511 53,600
2020/01/10 1,485 1,549 1,480 1,530 70,200
2020/01/09 1,433 1,487 1,415 1,485 51,700
2020/01/08 1,438 1,440 1,399 1,406 40,100
2020/01/07 1,428 1,459 1,422 1,458 23,700
2020/01/06 1,434 1,434 1,408 1,411 20,900

このページの先頭へ