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
2026/03/27 2,315 2,323 2,282 2,305 133,900
2026/03/26 2,294 2,318 2,250 2,287 89,900
2026/03/25 2,212 2,298 2,212 2,281 80,000
2026/03/24 2,182 2,182 2,154 2,179 38,000
2026/03/23 2,170 2,172 2,130 2,146 73,800
2026/03/19 2,208 2,213 2,185 2,185 37,000
2026/03/18 2,190 2,233 2,190 2,233 38,600
2026/03/17 2,205 2,205 2,185 2,185 23,300
2026/03/16 2,172 2,201 2,172 2,184 29,200
2026/03/13 2,179 2,196 2,173 2,178 27,100
2026/03/12 2,215 2,215 2,182 2,184 31,200
2026/03/11 2,277 2,277 2,228 2,233 19,700
2026/03/10 2,259 2,259 2,207 2,245 23,100
2026/03/09 2,157 2,223 2,150 2,211 41,900
2026/03/06 2,257 2,269 2,208 2,230 23,700
2026/03/05 2,242 2,283 2,241 2,257 30,900
2026/03/04 2,226 2,234 2,158 2,203 48,300
2026/03/03 2,281 2,292 2,240 2,270 44,900
2026/03/02 2,222 2,284 2,199 2,282 45,100
2026/02/27 2,239 2,253 2,226 2,236 20,500
2026/02/26 2,218 2,264 2,213 2,225 34,500
2026/02/25 2,200 2,227 2,184 2,189 23,700
2026/02/24 2,207 2,220 2,157 2,213 33,100
2026/02/20 2,255 2,258 2,196 2,207 20,900
2026/02/19 2,255 2,268 2,240 2,262 13,400
2026/02/18 2,254 2,268 2,254 2,260 11,000
2026/02/17 2,254 2,270 2,238 2,247 18,900
2026/02/16 2,240 2,259 2,224 2,249 24,400
2026/02/13 2,270 2,289 2,238 2,240 17,300
2026/02/12 2,300 2,303 2,268 2,281 18,800
2026/02/10 2,271 2,315 2,271 2,298 13,000
2026/02/09 2,298 2,298 2,261 2,270 16,200
2026/02/06 2,288 2,288 2,232 2,261 20,000
2026/02/05 2,252 2,301 2,252 2,268 18,000
2026/02/04 2,266 2,294 2,242 2,257 35,100
2026/02/03 2,300 2,329 2,280 2,283 29,600
2026/02/02 2,282 2,342 2,260 2,297 52,900
2026/01/30 2,215 2,348 2,201 2,295 134,200
2026/01/29 2,080 2,094 2,046 2,082 29,300
2026/01/28 2,096 2,101 2,070 2,076 11,900
2026/01/27 2,094 2,124 2,084 2,101 16,300
2026/01/26 2,080 2,105 2,062 2,094 24,600
2026/01/23 2,130 2,145 2,097 2,105 16,800
2026/01/22 2,112 2,128 2,094 2,116 11,600
2026/01/21 2,120 2,120 2,076 2,076 27,600
2026/01/20 2,189 2,189 2,123 2,123 19,900
2026/01/19 2,142 2,189 2,142 2,175 16,900
2026/01/16 2,111 2,148 2,111 2,141 10,300
2026/01/15 2,105 2,133 2,105 2,122 8,000
2026/01/14 2,126 2,143 2,117 2,128 15,400
2026/01/13 2,130 2,137 2,105 2,130 17,600
2026/01/09 2,081 2,106 2,081 2,098 6,200
2026/01/08 2,100 2,113 2,087 2,087 12,300
2026/01/07 2,091 2,136 2,091 2,114 24,000
2026/01/06 2,050 2,099 2,050 2,093 8,100
2026/01/05 2,070 2,085 2,050 2,050 13,800

このページの先頭へ