コアコンセプト・テクノロジー(4371)の株価時系列情報
コアコンセプト・テクノロジー(4371)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 |
|---|---|---|---|---|---|
| 2025/08/15 | 1,202 | 1,210 | 1,164 | 1,172 | 192,400 |
| 2025/08/14 | 1,185 | 1,262 | 1,176 | 1,216 | 364,100 |
| 2025/08/13 | 1,327 | 1,334 | 1,292 | 1,305 | 173,700 |
| 2025/08/12 | 1,360 | 1,360 | 1,311 | 1,328 | 130,000 |
| 2025/08/08 | 1,375 | 1,375 | 1,313 | 1,340 | 152,300 |
| 2025/08/07 | 1,380 | 1,394 | 1,375 | 1,384 | 59,500 |
| 2025/08/06 | 1,363 | 1,392 | 1,360 | 1,378 | 81,600 |
| 2025/08/05 | 1,310 | 1,383 | 1,301 | 1,370 | 121,800 |
| 2025/08/04 | 1,293 | 1,320 | 1,289 | 1,305 | 81,500 |
| 2025/08/01 | 1,298 | 1,323 | 1,277 | 1,323 | 56,000 |
| 2025/07/31 | 1,285 | 1,301 | 1,274 | 1,298 | 41,800 |
| 2025/07/30 | 1,298 | 1,300 | 1,255 | 1,294 | 60,900 |
| 2025/07/29 | 1,300 | 1,338 | 1,276 | 1,295 | 122,400 |
| 2025/07/28 | 1,264 | 1,278 | 1,240 | 1,276 | 63,000 |
| 2025/07/25 | 1,227 | 1,254 | 1,222 | 1,239 | 49,700 |
| 2025/07/24 | 1,221 | 1,227 | 1,188 | 1,227 | 81,500 |
| 2025/07/23 | 1,192 | 1,225 | 1,192 | 1,213 | 82,300 |
| 2025/07/22 | 1,168 | 1,184 | 1,149 | 1,157 | 70,100 |
| 2025/07/18 | 1,214 | 1,215 | 1,167 | 1,170 | 100,000 |
| 2025/07/17 | 1,200 | 1,230 | 1,200 | 1,214 | 31,000 |
| 2025/07/16 | 1,201 | 1,227 | 1,193 | 1,206 | 60,700 |
| 2025/07/15 | 1,234 | 1,234 | 1,212 | 1,215 | 48,700 |
| 2025/07/14 | 1,250 | 1,254 | 1,221 | 1,238 | 60,100 |
| 2025/07/11 | 1,276 | 1,283 | 1,246 | 1,256 | 56,100 |
| 2025/07/10 | 1,249 | 1,276 | 1,219 | 1,267 | 65,100 |
| 2025/07/09 | 1,265 | 1,267 | 1,233 | 1,248 | 35,800 |
| 2025/07/08 | 1,243 | 1,258 | 1,232 | 1,250 | 40,300 |
| 2025/07/07 | 1,235 | 1,270 | 1,231 | 1,246 | 51,200 |
| 2025/07/04 | 1,272 | 1,272 | 1,238 | 1,243 | 84,200 |
| 2025/07/03 | 1,258 | 1,280 | 1,255 | 1,279 | 41,500 |
| 2025/07/02 | 1,260 | 1,282 | 1,258 | 1,258 | 72,500 |
| 2025/07/01 | 1,347 | 1,347 | 1,286 | 1,288 | 70,000 |
| 2025/06/30 | 1,350 | 1,395 | 1,350 | 1,351 | 67,500 |
| 2025/06/27 | 1,357 | 1,380 | 1,330 | 1,344 | 56,600 |
| 2025/06/26 | 1,391 | 1,394 | 1,340 | 1,352 | 55,800 |
| 2025/06/25 | 1,314 | 1,366 | 1,314 | 1,361 | 93,000 |
| 2025/06/24 | 1,292 | 1,323 | 1,273 | 1,311 | 116,300 |
| 2025/06/23 | 1,278 | 1,290 | 1,254 | 1,272 | 109,200 |
| 2025/06/20 | 1,356 | 1,367 | 1,308 | 1,308 | 126,200 |
| 2025/06/19 | 1,376 | 1,410 | 1,356 | 1,361 | 87,500 |
| 2025/06/18 | 1,389 | 1,408 | 1,377 | 1,377 | 65,600 |
| 2025/06/17 | 1,383 | 1,420 | 1,374 | 1,403 | 78,800 |
| 2025/06/16 | 1,347 | 1,383 | 1,346 | 1,370 | 117,900 |
| 2025/06/13 | 1,455 | 1,455 | 1,348 | 1,353 | 114,000 |
| 2025/06/12 | 1,416 | 1,436 | 1,403 | 1,427 | 50,800 |
| 2025/06/11 | 1,410 | 1,432 | 1,393 | 1,416 | 55,600 |
| 2025/06/10 | 1,405 | 1,414 | 1,391 | 1,406 | 56,700 |
| 2025/06/09 | 1,395 | 1,410 | 1,342 | 1,402 | 149,300 |
| 2025/06/06 | 1,430 | 1,452 | 1,393 | 1,406 | 114,500 |
| 2025/06/05 | 1,450 | 1,463 | 1,421 | 1,426 | 151,000 |
| 2025/06/04 | 1,398 | 1,471 | 1,398 | 1,404 | 235,700 |
| 2025/06/03 | 1,337 | 1,379 | 1,337 | 1,369 | 105,700 |
| 2025/06/02 | 1,328 | 1,366 | 1,301 | 1,328 | 126,900 |
| 2025/05/30 | 1,325 | 1,358 | 1,324 | 1,341 | 57,100 |
| 2025/05/29 | 1,342 | 1,358 | 1,326 | 1,330 | 37,700 |
| 2025/05/28 | 1,361 | 1,372 | 1,329 | 1,342 | 57,400 |
| 2025/05/27 | 1,316 | 1,358 | 1,294 | 1,352 | 117,000 |
| 2025/05/26 | 1,281 | 1,317 | 1,281 | 1,316 | 71,400 |
| 2025/05/23 | 1,329 | 1,330 | 1,268 | 1,276 | 75,300 |
| 2025/05/22 | 1,250 | 1,329 | 1,250 | 1,319 | 160,300 |
| 2025/05/21 | 1,284 | 1,289 | 1,249 | 1,252 | 159,400 |
| 2025/05/20 | 1,286 | 1,334 | 1,275 | 1,283 | 117,200 |
| 2025/05/19 | 1,268 | 1,307 | 1,256 | 1,258 | 105,500 |
| 2025/05/16 | 1,285 | 1,312 | 1,230 | 1,271 | 379,400 |
| 2025/05/15 | 1,250 | 1,305 | 1,250 | 1,288 | 300,400 |
| 2025/05/14 | 1,188 | 1,212 | 1,168 | 1,179 | 186,500 |
| 2025/05/13 | 1,190 | 1,196 | 1,155 | 1,183 | 126,700 |
| 2025/05/12 | 1,143 | 1,185 | 1,141 | 1,170 | 144,600 |
| 2025/05/09 | 1,094 | 1,185 | 1,080 | 1,139 | 284,600 |
| 2025/05/08 | 1,061 | 1,094 | 1,061 | 1,084 | 118,000 |
| 2025/05/07 | 1,055 | 1,071 | 1,055 | 1,066 | 50,300 |
| 2025/05/02 | 1,021 | 1,068 | 1,018 | 1,057 | 81,500 |
| 2025/05/01 | 1,034 | 1,038 | 1,021 | 1,021 | 35,300 |
| 2025/04/30 | 1,047 | 1,048 | 1,022 | 1,034 | 52,900 |
| 2025/04/28 | 1,040 | 1,058 | 1,039 | 1,047 | 38,800 |
| 2025/04/25 | 1,020 | 1,047 | 1,018 | 1,031 | 48,800 |
| 2025/04/24 | 1,009 | 1,025 | 1,009 | 1,023 | 35,500 |
| 2025/04/23 | 1,037 | 1,037 | 997 | 1,004 | 66,800 |
| 2025/04/22 | 1,021 | 1,041 | 1,009 | 1,015 | 56,300 |
| 2025/04/21 | 1,000 | 1,047 | 1,000 | 1,022 | 104,100 |
| 2025/04/18 | 963 | 1,002 | 955 | 1,002 | 92,200 |
| 2025/04/17 | 941 | 965 | 935 | 958 | 97,600 |
| 2025/04/16 | 941 | 946 | 924 | 937 | 74,100 |
| 2025/04/15 | 950 | 966 | 945 | 948 | 47,100 |
| 2025/04/14 | 959 | 982 | 943 | 946 | 80,700 |
| 2025/04/11 | 892 | 944 | 866 | 944 | 106,500 |
| 2025/04/10 | 950 | 950 | 900 | 920 | 101,200 |
| 2025/04/09 | 883 | 883 | 843 | 872 | 147,600 |
| 2025/04/08 | 849 | 926 | 849 | 898 | 160,000 |
| 2025/04/07 | 800 | 861 | 800 | 810 | 291,900 |
| 2025/04/04 | 1,013 | 1,018 | 912 | 948 | 270,100 |
| 2025/04/03 | 991 | 1,049 | 991 | 1,025 | 188,400 |
| 2025/04/02 | 1,054 | 1,084 | 1,048 | 1,051 | 118,600 |
| 2025/04/01 | 1,094 | 1,101 | 1,039 | 1,042 | 214,200 |
| 2025/03/31 | 1,117 | 1,117 | 1,081 | 1,089 | 222,000 |
| 2025/03/28 | 1,131 | 1,169 | 1,127 | 1,147 | 164,700 |
| 2025/03/27 | 1,107 | 1,157 | 1,106 | 1,126 | 129,500 |
| 2025/03/26 | 1,116 | 1,123 | 1,102 | 1,109 | 66,700 |
| 2025/03/25 | 1,088 | 1,115 | 1,088 | 1,110 | 77,500 |
| 2025/03/24 | 1,076 | 1,104 | 1,074 | 1,086 | 100,800 |
| 2025/03/21 | 1,095 | 1,106 | 1,075 | 1,086 | 162,600 |
| 2025/03/19 | 1,103 | 1,126 | 1,103 | 1,103 | 104,400 |
| 2025/03/18 | 1,153 | 1,153 | 1,100 | 1,104 | 116,800 |
| 2025/03/17 | 1,120 | 1,157 | 1,120 | 1,145 | 176,400 |
| 2025/03/14 | 1,116 | 1,119 | 1,100 | 1,109 | 169,900 |
| 2025/03/13 | 1,204 | 1,214 | 1,130 | 1,131 | 205,400 |
| 2025/03/12 | 1,125 | 1,199 | 1,125 | 1,190 | 273,300 |
| 2025/03/11 | 1,106 | 1,126 | 1,096 | 1,122 | 133,100 |
| 2025/03/10 | 1,100 | 1,126 | 1,094 | 1,121 | 129,100 |
| 2025/03/07 | 1,080 | 1,096 | 1,060 | 1,065 | 93,100 |
| 2025/03/06 | 1,110 | 1,126 | 1,085 | 1,086 | 128,200 |
| 2025/03/05 | 1,090 | 1,107 | 1,078 | 1,085 | 110,900 |
| 2025/03/04 | 1,050 | 1,125 | 1,045 | 1,101 | 264,100 |
| 2025/03/03 | 1,090 | 1,103 | 1,058 | 1,060 | 137,400 |
| 2025/02/28 | 1,083 | 1,113 | 1,063 | 1,072 | 257,700 |
| 2025/02/27 | 1,128 | 1,139 | 1,086 | 1,096 | 212,400 |
| 2025/02/26 | 1,108 | 1,163 | 1,108 | 1,127 | 228,200 |
| 2025/02/25 | 1,085 | 1,123 | 1,080 | 1,105 | 212,300 |
| 2025/02/21 | 1,150 | 1,180 | 1,110 | 1,111 | 283,400 |
| 2025/02/20 | 1,115 | 1,184 | 1,110 | 1,172 | 244,700 |
| 2025/02/19 | 1,167 | 1,172 | 1,101 | 1,135 | 350,900 |
| 2025/02/18 | 1,084 | 1,150 | 1,076 | 1,144 | 428,600 |
| 2025/02/17 | 1,099 | 1,099 | 1,020 | 1,054 | 393,200 |
| 2025/02/14 | 1,064 | 1,109 | 1,000 | 1,085 | 899,700 |
| 2025/02/13 | 960 | 965 | 945 | 959 | 142,900 |
| 2025/02/12 | 955 | 959 | 934 | 956 | 94,200 |
| 2025/02/10 | 940 | 964 | 935 | 963 | 84,500 |
| 2025/02/07 | 938 | 950 | 933 | 938 | 53,100 |
| 2025/02/06 | 942 | 953 | 937 | 938 | 90,500 |
| 2025/02/05 | 941 | 963 | 925 | 929 | 105,000 |
| 2025/02/04 | 912 | 959 | 904 | 950 | 134,900 |
| 2025/02/03 | 913 | 919 | 887 | 909 | 218,900 |
| 2025/01/31 | 896 | 935 | 886 | 928 | 187,900 |
| 2025/01/30 | 903 | 925 | 890 | 897 | 193,100 |
| 2025/01/29 | 883 | 921 | 866 | 903 | 256,800 |
| 2025/01/28 | 862 | 896 | 838 | 888 | 319,900 |
| 2025/01/27 | 850 | 867 | 833 | 865 | 226,400 |
| 2025/01/24 | 804 | 858 | 802 | 838 | 249,400 |
| 2025/01/23 | 818 | 819 | 798 | 802 | 177,900 |
| 2025/01/22 | 825 | 830 | 809 | 822 | 197,800 |
| 2025/01/21 | 835 | 835 | 822 | 824 | 54,400 |
| 2025/01/20 | 825 | 829 | 821 | 825 | 51,300 |
| 2025/01/17 | 828 | 828 | 815 | 822 | 49,000 |
| 2025/01/16 | 833 | 843 | 818 | 828 | 84,000 |
| 2025/01/15 | 834 | 836 | 817 | 830 | 124,300 |
| 2025/01/14 | 885 | 885 | 833 | 833 | 267,700 |
| 2025/01/10 | 900 | 905 | 889 | 900 | 107,800 |
| 2025/01/09 | 907 | 916 | 892 | 913 | 100,400 |
| 2025/01/08 | 939 | 939 | 911 | 918 | 130,100 |
| 2025/01/07 | 945 | 955 | 933 | 946 | 95,600 |
| 2025/01/06 | 978 | 984 | 928 | 930 | 214,200 |
| 2024/12/30 | 951 | 984 | 951 | 980 | 142,300 |
| 2024/12/27 | 941 | 961 | 931 | 961 | 188,900 |
| 2024/12/26 | 919 | 943 | 915 | 935 | 253,700 |
| 2024/12/25 | 912 | 932 | 901 | 921 | 233,600 |
| 2024/12/24 | 889 | 910 | 871 | 910 | 237,900 |
| 2024/12/23 | 905 | 926 | 893 | 900 | 215,400 |
| 2024/12/20 | 920 | 928 | 895 | 895 | 343,600 |
| 2024/12/19 | 935 | 942 | 923 | 929 | 180,900 |
| 2024/12/18 | 961 | 975 | 946 | 964 | 198,600 |
| 2024/12/17 | 977 | 982 | 967 | 976 | 215,800 |
| 2024/12/16 | 993 | 1,003 | 983 | 992 | 205,900 |
| 2024/12/13 | 1,010 | 1,021 | 1,003 | 1,005 | 193,400 |
| 2024/12/12 | 1,044 | 1,055 | 1,012 | 1,025 | 196,100 |
| 2024/12/11 | 1,083 | 1,086 | 1,040 | 1,040 | 101,200 |
| 2024/12/10 | 1,071 | 1,076 | 1,056 | 1,065 | 112,900 |
| 2024/12/09 | 1,074 | 1,088 | 1,061 | 1,072 | 121,200 |
| 2024/12/06 | 1,132 | 1,132 | 1,095 | 1,096 | 106,400 |
| 2024/12/05 | 1,096 | 1,165 | 1,096 | 1,144 | 135,200 |
| 2024/12/04 | 1,100 | 1,105 | 1,087 | 1,095 | 75,200 |
| 2024/12/03 | 1,101 | 1,123 | 1,100 | 1,104 | 92,700 |
| 2024/12/02 | 1,117 | 1,117 | 1,097 | 1,100 | 76,000 |
| 2024/11/29 | 1,110 | 1,126 | 1,104 | 1,117 | 85,000 |
| 2024/11/28 | 1,086 | 1,115 | 1,071 | 1,110 | 134,400 |
| 2024/11/27 | 1,136 | 1,136 | 1,105 | 1,112 | 154,500 |
| 2024/11/26 | 1,195 | 1,195 | 1,108 | 1,138 | 337,000 |
| 2024/11/25 | 1,197 | 1,222 | 1,189 | 1,201 | 72,600 |
| 2024/11/22 | 1,211 | 1,228 | 1,181 | 1,195 | 64,500 |
| 2024/11/21 | 1,185 | 1,222 | 1,185 | 1,214 | 56,600 |
| 2024/11/20 | 1,182 | 1,225 | 1,182 | 1,192 | 97,600 |
| 2024/11/19 | 1,150 | 1,182 | 1,135 | 1,182 | 206,600 |
| 2024/11/18 | 1,150 | 1,209 | 1,141 | 1,176 | 136,000 |
| 2024/11/15 | 1,176 | 1,179 | 1,125 | 1,150 | 259,400 |
| 2024/11/14 | 1,162 | 1,218 | 1,131 | 1,203 | 530,700 |
| 2024/11/13 | 1,261 | 1,290 | 1,246 | 1,252 | 145,600 |
| 2024/11/12 | 1,290 | 1,301 | 1,270 | 1,279 | 85,600 |
| 2024/11/11 | 1,295 | 1,295 | 1,263 | 1,281 | 64,800 |
| 2024/11/08 | 1,288 | 1,315 | 1,288 | 1,307 | 46,800 |
| 2024/11/07 | 1,296 | 1,314 | 1,276 | 1,287 | 71,800 |
| 2024/11/06 | 1,300 | 1,306 | 1,266 | 1,284 | 56,400 |
| 2024/11/05 | 1,260 | 1,284 | 1,245 | 1,279 | 47,600 |
| 2024/11/01 | 1,276 | 1,281 | 1,240 | 1,240 | 107,000 |
| 2024/10/31 | 1,278 | 1,325 | 1,277 | 1,301 | 70,700 |
| 2024/10/30 | 1,295 | 1,313 | 1,275 | 1,308 | 111,700 |
| 2024/10/29 | 1,300 | 1,308 | 1,283 | 1,308 | 93,700 |
| 2024/10/28 | 1,259 | 1,299 | 1,247 | 1,297 | 126,400 |
| 2024/10/25 | 1,290 | 1,296 | 1,254 | 1,259 | 136,800 |
| 2024/10/24 | 1,312 | 1,321 | 1,291 | 1,299 | 129,100 |
| 2024/10/23 | 1,351 | 1,355 | 1,320 | 1,335 | 72,700 |
| 2024/10/22 | 1,378 | 1,395 | 1,362 | 1,370 | 59,400 |