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
2023/12/29 2,300 2,330 2,235 2,260 108,000
2023/12/28 2,320 2,322 2,255 2,308 45,100
2023/12/27 2,228 2,330 2,228 2,317 183,900
2023/12/26 2,222 2,325 2,221 2,236 139,700
2023/12/25 2,310 2,339 2,229 2,230 89,400
2023/12/22 2,301 2,330 2,247 2,264 119,900
2023/12/21 2,418 2,423 2,285 2,309 213,700
2023/12/20 2,500 2,559 2,422 2,431 115,100
2023/12/19 2,511 2,586 2,479 2,549 55,900
2023/12/18 2,599 2,639 2,461 2,511 98,100
2023/12/15 2,590 2,625 2,422 2,575 224,400
2023/12/14 2,617 2,621 2,527 2,540 67,400
2023/12/13 2,530 2,539 2,442 2,502 55,900
2023/12/12 2,539 2,569 2,470 2,485 57,400
2023/12/11 2,505 2,541 2,490 2,497 36,800
2023/12/08 2,470 2,493 2,423 2,438 71,200
2023/12/07 2,546 2,546 2,432 2,488 53,400
2023/12/06 2,619 2,619 2,511 2,546 78,000
2023/12/05 2,676 2,685 2,577 2,581 64,100
2023/12/04 2,733 2,784 2,717 2,730 38,800
2023/12/01 2,841 2,845 2,734 2,773 76,900
2023/11/30 2,950 2,983 2,836 2,888 108,400
2023/11/29 2,780 2,927 2,761 2,878 94,400
2023/11/28 2,850 2,850 2,765 2,780 34,600
2023/11/27 2,843 2,882 2,802 2,870 30,200
2023/11/24 2,834 2,862 2,783 2,842 48,800
2023/11/22 2,910 2,929 2,824 2,839 50,100
2023/11/21 2,941 2,999 2,882 2,932 110,200
2023/11/20 2,820 2,965 2,820 2,923 109,800
2023/11/17 2,756 2,830 2,750 2,820 34,700
2023/11/16 2,736 2,779 2,705 2,771 74,800
2023/11/15 2,917 2,958 2,746 2,767 117,500
2023/11/14 2,739 2,965 2,739 2,910 151,400
2023/11/13 2,880 2,941 2,854 2,889 71,600
2023/11/10 2,758 2,876 2,758 2,838 40,500
2023/11/09 2,785 2,889 2,756 2,839 44,000
2023/11/08 2,810 2,856 2,783 2,835 42,800
2023/11/07 2,790 2,907 2,755 2,836 75,400
2023/11/06 2,756 2,885 2,735 2,857 101,600
2023/11/02 2,545 2,700 2,531 2,678 65,200
2023/11/01 2,589 2,594 2,530 2,540 28,900
2023/10/31 2,556 2,604 2,530 2,589 39,800
2023/10/30 2,443 2,615 2,443 2,606 92,600
2023/10/27 2,393 2,459 2,365 2,443 26,300
2023/10/26 2,417 2,446 2,370 2,389 57,400
2023/10/25 2,461 2,516 2,441 2,463 46,900
2023/10/24 2,424 2,497 2,353 2,483 114,000
2023/10/23 2,470 2,510 2,401 2,404 113,900
2023/10/20 2,525 2,563 2,442 2,550 98,900
2023/10/19 2,600 2,600 2,550 2,563 44,700
2023/10/18 2,600 2,634 2,567 2,623 35,600
2023/10/17 2,591 2,658 2,585 2,631 37,900
2023/10/16 2,620 2,624 2,529 2,549 53,700
2023/10/13 2,710 2,710 2,622 2,623 47,500
2023/10/12 2,650 2,770 2,620 2,749 59,800
2023/10/11 2,658 2,707 2,658 2,660 56,700
2023/10/10 2,605 2,666 2,581 2,658 73,100
2023/10/06 2,650 2,688 2,576 2,635 112,400
2023/10/05 2,557 2,693 2,557 2,687 85,700
2023/10/04 2,510 2,623 2,503 2,552 107,800
2023/10/03 2,700 2,708 2,497 2,562 250,600
2023/10/02 2,841 2,904 2,750 2,751 107,100
2023/09/29 2,854 2,920 2,812 2,820 56,900
2023/09/28 2,834 2,889 2,802 2,818 61,700
2023/09/27 2,802 2,820 2,775 2,806 30,700
2023/09/26 2,800 2,890 2,766 2,848 55,700
2023/09/25 2,841 2,870 2,810 2,832 29,500
2023/09/22 2,800 2,900 2,800 2,891 32,800
2023/09/21 2,930 2,930 2,768 2,850 96,600
2023/09/20 2,960 3,010 2,940 2,940 108,700
2023/09/19 2,940 2,995 2,938 2,959 82,000
2023/09/15 2,900 2,993 2,880 2,940 196,800
2023/09/14 2,841 2,960 2,764 2,840 155,700
2023/09/13 2,704 2,818 2,699 2,791 243,400
2023/09/12 2,779 2,802 2,734 2,774 187,400
2023/09/11 2,870 2,917 2,787 2,813 108,200
2023/09/08 2,954 2,961 2,943 2,943 416,000
2023/09/07 2,980 3,025 2,945 2,949 517,500
2023/09/06 3,030 3,055 2,962 3,050 61,900
2023/09/05 3,135 3,230 3,060 3,070 64,400
2023/09/04 3,055 3,265 3,055 3,135 86,700
2023/09/01 3,130 3,165 3,050 3,050 59,500
2023/08/31 3,015 3,120 2,980 3,060 109,600
2023/08/30 2,959 3,045 2,912 2,975 222,300
2023/08/29 3,210 3,365 3,195 3,335 59,500
2023/08/28 3,225 3,240 3,150 3,165 27,900
2023/08/25 3,165 3,225 3,105 3,210 31,800
2023/08/24 3,215 3,255 3,155 3,165 29,400
2023/08/23 3,215 3,295 3,210 3,230 23,400
2023/08/22 3,300 3,315 3,170 3,210 51,000
2023/08/21 3,130 3,400 3,120 3,345 52,900
2023/08/18 3,160 3,255 3,135 3,230 49,800
2023/08/17 3,300 3,310 3,190 3,245 57,800
2023/08/16 3,390 3,465 3,345 3,345 88,800
2023/08/15 3,070 3,470 3,055 3,425 318,800
2023/08/14 3,105 3,145 2,973 3,000 274,000
2023/08/10 2,774 2,833 2,763 2,783 77,900
2023/08/09 2,748 2,815 2,745 2,773 38,300
2023/08/08 2,880 2,887 2,735 2,771 43,500
2023/08/07 2,870 2,908 2,826 2,881 49,600
2023/08/04 3,005 3,030 2,895 2,920 49,900
2023/08/03 3,025 3,135 3,005 3,005 43,700
2023/08/02 2,959 3,080 2,920 3,035 45,500
2023/08/01 2,942 2,993 2,912 2,959 27,800
2023/07/31 2,845 2,984 2,845 2,953 45,500
2023/07/28 2,900 2,900 2,772 2,874 52,900
2023/07/27 2,830 2,917 2,811 2,912 44,800
2023/07/26 2,842 2,857 2,796 2,832 20,200
2023/07/25 2,839 2,860 2,780 2,826 38,200
2023/07/24 2,780 2,843 2,746 2,795 45,600
2023/07/21 2,816 2,836 2,766 2,806 50,900
2023/07/20 2,893 2,911 2,790 2,816 75,500
2023/07/19 2,973 2,994 2,869 2,902 50,900
2023/07/18 3,060 3,120 2,940 2,940 49,200
2023/07/14 3,090 3,170 3,045 3,065 38,000
2023/07/13 3,040 3,120 3,035 3,070 33,200
2023/07/12 3,075 3,110 2,990 3,040 35,700
2023/07/11 2,981 3,065 2,973 3,050 38,000
2023/07/10 2,995 3,055 2,973 2,992 24,700
2023/07/07 3,020 3,090 2,990 2,995 35,100
2023/07/06 3,145 3,170 3,050 3,060 57,500
2023/07/05 3,095 3,200 3,075 3,195 60,000
2023/07/04 3,195 3,265 3,060 3,070 106,900
2023/07/03 3,180 3,340 3,180 3,285 141,800
2023/06/30 3,030 3,190 3,030 3,120 163,000
2023/06/29 3,000 3,075 2,965 3,030 33,900
2023/06/28 2,940 3,055 2,940 2,996 97,200
2023/06/27 2,986 2,991 2,862 2,890 62,900
2023/06/26 3,120 3,295 3,010 3,010 161,300
2023/06/23 3,090 3,145 3,010 3,060 84,400
2023/06/22 3,010 3,140 2,995 3,025 125,200
2023/06/21 2,993 3,045 2,905 2,980 111,800
2023/06/20 2,841 2,950 2,756 2,943 153,700
2023/06/19 2,839 2,894 2,796 2,845 177,000
2023/06/16 2,695 2,746 2,652 2,746 61,400
2023/06/15 2,681 2,720 2,662 2,713 71,000
2023/06/14 2,655 2,720 2,641 2,681 78,300
2023/06/13 2,670 2,735 2,645 2,655 98,400
2023/06/12 2,591 2,719 2,591 2,650 92,200
2023/06/09 2,708 2,719 2,607 2,641 64,900
2023/06/08 2,730 2,760 2,650 2,684 97,900
2023/06/07 2,792 2,850 2,716 2,777 106,900
2023/06/06 2,815 2,840 2,775 2,793 103,900
2023/06/05 2,746 2,774 2,673 2,766 150,900
2023/06/02 2,625 2,748 2,624 2,734 113,200
2023/06/01 2,756 2,762 2,598 2,665 156,200
2023/05/31 2,615 2,717 2,580 2,715 174,400
2023/05/30 2,470 2,592 2,446 2,575 126,400
2023/05/29 2,558 2,558 2,428 2,441 109,100
2023/05/26 2,586 2,590 2,480 2,515 124,600
2023/05/25 2,700 2,719 2,575 2,616 71,500
2023/05/24 2,651 2,698 2,612 2,655 102,300
2023/05/23 2,801 2,867 2,680 2,699 117,300
2023/05/22 2,802 2,852 2,740 2,819 93,900
2023/05/19 2,841 2,883 2,800 2,852 100,200
2023/05/18 3,045 3,045 2,833 2,856 143,200
2023/05/17 3,160 3,220 3,030 3,095 84,900
2023/05/16 3,000 3,180 2,910 3,160 118,500
2023/05/15 2,950 3,170 2,903 2,980 308,800
2023/05/12 3,505 3,605 3,470 3,580 39,600
2023/05/11 3,460 3,630 3,460 3,535 32,700
2023/05/10 3,585 3,595 3,510 3,515 31,300
2023/05/09 3,575 3,640 3,490 3,640 46,800
2023/05/08 3,390 3,845 3,390 3,630 182,400
2023/05/02 3,385 3,410 3,330 3,330 19,700
2023/05/01 3,420 3,440 3,350 3,380 20,500
2023/04/28 3,400 3,420 3,280 3,420 26,400
2023/04/27 3,365 3,390 3,350 3,380 8,700
2023/04/26 3,515 3,515 3,330 3,375 34,500
2023/04/25 3,545 3,595 3,525 3,555 24,300
2023/04/24 3,450 3,525 3,445 3,505 15,600
2023/04/21 3,485 3,515 3,425 3,450 31,600
2023/04/20 3,525 3,595 3,495 3,525 18,700
2023/04/19 3,535 3,560 3,480 3,550 23,000
2023/04/18 3,390 3,535 3,360 3,535 28,100
2023/04/17 3,460 3,480 3,390 3,420 19,200
2023/04/14 3,490 3,510 3,405 3,455 25,900
2023/04/13 3,345 3,445 3,335 3,445 43,900
2023/04/12 3,305 3,355 3,215 3,345 32,500
2023/04/11 3,325 3,355 3,250 3,330 34,500
2023/04/10 3,290 3,350 3,275 3,320 26,600
2023/04/07 3,415 3,415 3,235 3,280 50,700
2023/04/06 3,310 3,450 3,275 3,450 35,800
2023/04/05 3,445 3,480 3,370 3,385 39,100
2023/04/04 3,525 3,555 3,430 3,475 39,400
2023/04/03 3,470 3,565 3,430 3,535 73,100
2023/03/31 3,455 3,465 3,380 3,465 57,200
2023/03/30 3,420 3,500 3,375 3,445 71,100
2023/03/29 3,320 3,490 3,315 3,390 118,100
2023/03/28 3,285 3,335 3,220 3,250 39,800
2023/03/27 3,380 3,395 3,270 3,325 47,000
2023/03/24 3,335 3,335 3,250 3,325 48,400
2023/03/23 3,200 3,330 3,115 3,295 78,300
2023/03/22 3,150 3,200 3,115 3,170 24,900
2023/03/20 3,190 3,235 3,080 3,080 47,100
2023/03/17 3,030 3,255 3,030 3,190 99,000
2023/03/16 2,937 3,045 2,930 2,987 24,800
2023/03/15 3,120 3,125 2,985 2,987 40,800
2023/03/14 3,100 3,140 2,996 3,000 37,200
2023/03/13 3,035 3,130 3,020 3,115 28,700
2023/03/10 3,050 3,135 3,025 3,105 32,900
2023/03/09 3,150 3,160 3,060 3,105 27,800
2023/03/08 3,075 3,165 3,025 3,130 34,300
2023/03/07 3,110 3,150 3,050 3,075 43,800
2023/03/06 3,075 3,200 3,055 3,150 68,200
2023/03/03 2,995 3,050 2,942 3,050 49,600
2023/03/02 2,920 3,000 2,886 2,926 56,700
2023/03/01 2,921 2,949 2,863 2,871 42,300
2023/02/28 2,802 2,924 2,778 2,895 68,800
2023/02/27 2,847 2,849 2,731 2,784 90,700
2023/02/24 3,000 3,010 2,860 2,889 110,900
2023/02/22 3,035 3,080 2,961 3,010 60,800
2023/02/21 3,075 3,240 3,050 3,090 144,700
2023/02/20 3,040 3,065 2,942 3,020 85,900
2023/02/17 2,881 2,992 2,820 2,988 76,800
2023/02/16 2,851 3,050 2,851 2,979 145,200
2023/02/15 2,895 3,050 2,830 2,850 118,300
2023/02/14 2,805 2,935 2,605 2,850 205,200
2023/02/13 2,943 2,946 2,755 2,755 116,700
2023/02/10 2,997 3,050 2,938 2,974 44,100
2023/02/09 2,921 2,951 2,869 2,947 25,000
2023/02/08 2,850 2,944 2,850 2,944 31,900
2023/02/07 2,836 2,925 2,822 2,832 36,300
2023/02/06 2,921 2,935 2,837 2,842 29,000
2023/02/03 2,973 3,000 2,921 2,926 32,200
2023/02/02 3,070 3,085 2,952 3,000 34,600
2023/02/01 2,984 3,080 2,982 3,000 42,800
2023/01/31 2,875 2,980 2,875 2,943 27,300
2023/01/30 2,880 2,956 2,860 2,921 40,300
2023/01/27 2,858 2,935 2,832 2,861 67,900
2023/01/26 2,813 2,850 2,803 2,808 22,100
2023/01/25 2,781 2,871 2,762 2,855 39,900
2023/01/24 2,820 2,830 2,750 2,750 27,200
2023/01/23 2,820 2,866 2,733 2,784 39,700
2023/01/20 2,635 2,787 2,635 2,782 44,200
2023/01/19 2,621 2,710 2,584 2,674 32,200
2023/01/18 2,650 2,701 2,569 2,671 49,300
2023/01/17 2,639 2,670 2,601 2,647 16,500
2023/01/16 2,589 2,611 2,545 2,576 33,200
2023/01/13 2,588 2,690 2,588 2,639 41,200
2023/01/12 2,652 2,652 2,558 2,558 18,900
2023/01/11 2,550 2,627 2,550 2,575 27,300
2023/01/10 2,519 2,577 2,466 2,549 32,800
2023/01/06 2,388 2,444 2,342 2,435 57,700
2023/01/05 2,461 2,526 2,406 2,440 62,900
2023/01/04 2,602 2,603 2,452 2,461 72,000

このページの先頭へ