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
2026/06/03 2,043 2,053 2,016 2,041 14,800
2026/06/02 2,034 2,043 2,015 2,043 20,100
2026/06/01 2,016 2,060 2,012 2,048 28,400
2026/05/29 2,072 2,085 2,020 2,020 28,100
2026/05/28 2,037 2,060 2,014 2,060 34,200
2026/05/27 2,095 2,120 2,013 2,030 44,000
2026/05/26 2,086 2,115 2,083 2,085 22,800
2026/05/25 2,149 2,149 2,075 2,096 52,800
2026/05/22 2,125 2,125 2,081 2,099 21,300
2026/05/21 2,118 2,136 2,102 2,102 11,600
2026/05/20 2,086 2,100 2,075 2,100 31,400
2026/05/19 2,050 2,099 2,050 2,086 29,100
2026/05/18 2,050 2,062 2,035 2,044 18,100
2026/05/15 2,064 2,064 2,041 2,053 18,600
2026/05/14 2,051 2,069 2,042 2,064 20,400
2026/05/13 2,023 2,052 2,015 2,051 26,900
2026/05/12 2,010 2,023 2,009 2,015 19,400
2026/05/11 2,027 2,028 1,990 2,008 26,400
2026/05/08 1,993 2,037 1,993 2,006 46,200
2026/05/07 2,035 2,045 1,983 1,988 52,200
2026/05/01 2,050 2,075 2,013 2,016 66,800
2026/04/30 2,055 2,079 2,010 2,048 158,000
2026/04/28 2,230 2,230 2,165 2,205 53,200
2026/04/27 2,147 2,246 2,144 2,228 63,800
2026/04/24 2,167 2,167 2,137 2,137 12,600
2026/04/23 2,200 2,200 2,137 2,137 19,500
2026/04/22 2,248 2,253 2,206 2,206 14,300
2026/04/21 2,249 2,257 2,235 2,245 14,100
2026/04/20 2,251 2,260 2,239 2,243 12,400
2026/04/17 2,248 2,270 2,248 2,251 9,900
2026/04/16 2,243 2,249 2,232 2,232 6,900
2026/04/15 2,250 2,267 2,241 2,243 17,300
2026/04/14 2,240 2,260 2,215 2,215 15,300
2026/04/13 2,241 2,250 2,210 2,218 14,900
2026/04/10 2,274 2,282 2,236 2,239 12,800
2026/04/09 2,301 2,312 2,265 2,276 25,500
2026/04/08 2,290 2,330 2,290 2,313 27,500
2026/04/07 2,251 2,298 2,251 2,287 15,400
2026/04/06 2,274 2,289 2,258 2,269 9,100
2026/04/03 2,283 2,296 2,256 2,273 21,700
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