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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/21 | 1,331 | 1,393 | 1,326 | 1,377 | 79,500 |
| 2024/10/18 | 1,343 | 1,347 | 1,314 | 1,324 | 88,100 |
| 2024/10/17 | 1,350 | 1,387 | 1,344 | 1,347 | 97,900 |
| 2024/10/16 | 1,343 | 1,347 | 1,314 | 1,336 | 132,000 |
| 2024/10/15 | 1,366 | 1,380 | 1,342 | 1,373 | 125,600 |
| 2024/10/11 | 1,375 | 1,410 | 1,365 | 1,365 | 113,000 |
| 2024/10/10 | 1,400 | 1,431 | 1,378 | 1,381 | 145,800 |
| 2024/10/09 | 1,400 | 1,453 | 1,393 | 1,452 | 136,700 |
| 2024/10/08 | 1,406 | 1,412 | 1,372 | 1,372 | 141,100 |
| 2024/10/07 | 1,415 | 1,440 | 1,398 | 1,425 | 167,500 |
| 2024/10/04 | 1,455 | 1,473 | 1,403 | 1,415 | 264,500 |
| 2024/10/03 | 1,484 | 1,491 | 1,459 | 1,476 | 93,800 |
| 2024/10/02 | 1,502 | 1,509 | 1,453 | 1,454 | 128,800 |
| 2024/10/01 | 1,504 | 1,539 | 1,480 | 1,535 | 78,000 |
| 2024/09/30 | 1,494 | 1,531 | 1,476 | 1,477 | 109,000 |
| 2024/09/27 | 1,563 | 1,600 | 1,542 | 1,574 | 114,100 |
| 2024/09/26 | 1,507 | 1,525 | 1,487 | 1,525 | 93,200 |
| 2024/09/25 | 1,450 | 1,527 | 1,433 | 1,515 | 132,300 |
| 2024/09/24 | 1,529 | 1,529 | 1,451 | 1,453 | 134,500 |
| 2024/09/20 | 1,566 | 1,571 | 1,515 | 1,536 | 65,700 |
| 2024/09/19 | 1,528 | 1,569 | 1,515 | 1,552 | 73,600 |
| 2024/09/18 | 1,500 | 1,528 | 1,470 | 1,491 | 49,000 |
| 2024/09/17 | 1,503 | 1,514 | 1,452 | 1,470 | 86,000 |
| 2024/09/13 | 1,478 | 1,525 | 1,455 | 1,485 | 68,400 |
| 2024/09/12 | 1,451 | 1,490 | 1,436 | 1,485 | 81,500 |
| 2024/09/11 | 1,501 | 1,505 | 1,401 | 1,427 | 215,500 |
| 2024/09/10 | 1,532 | 1,543 | 1,511 | 1,533 | 50,700 |
| 2024/09/09 | 1,485 | 1,535 | 1,478 | 1,510 | 92,500 |
| 2024/09/06 | 1,614 | 1,636 | 1,556 | 1,558 | 146,700 |
| 2024/09/05 | 1,630 | 1,694 | 1,614 | 1,614 | 72,700 |
| 2024/09/04 | 1,677 | 1,700 | 1,608 | 1,630 | 199,500 |
| 2024/09/03 | 1,719 | 1,768 | 1,687 | 1,754 | 80,000 |
| 2024/09/02 | 1,785 | 1,798 | 1,733 | 1,733 | 116,900 |
| 2024/08/30 | 1,820 | 1,840 | 1,781 | 1,783 | 68,600 |
| 2024/08/29 | 1,838 | 1,840 | 1,773 | 1,813 | 89,400 |
| 2024/08/28 | 1,921 | 1,955 | 1,825 | 1,846 | 67,500 |
| 2024/08/27 | 1,940 | 1,940 | 1,886 | 1,916 | 42,900 |
| 2024/08/26 | 1,850 | 1,943 | 1,850 | 1,914 | 35,200 |
| 2024/08/23 | 1,940 | 1,940 | 1,870 | 1,878 | 48,400 |
| 2024/08/22 | 1,910 | 1,950 | 1,888 | 1,946 | 28,900 |
| 2024/08/21 | 1,900 | 2,001 | 1,880 | 1,933 | 61,700 |
| 2024/08/20 | 1,868 | 1,955 | 1,868 | 1,897 | 35,600 |
| 2024/08/19 | 1,860 | 1,934 | 1,853 | 1,859 | 88,000 |
| 2024/08/16 | 1,859 | 1,910 | 1,815 | 1,868 | 94,300 |
| 2024/08/15 | 1,786 | 1,805 | 1,731 | 1,779 | 75,400 |
| 2024/08/14 | 1,806 | 1,809 | 1,711 | 1,787 | 343,300 |
| 2024/08/13 | 1,858 | 1,962 | 1,855 | 1,940 | 129,200 |
| 2024/08/09 | 1,790 | 1,840 | 1,688 | 1,738 | 70,200 |
| 2024/08/08 | 1,736 | 1,812 | 1,699 | 1,744 | 77,600 |
| 2024/08/07 | 1,670 | 1,826 | 1,670 | 1,776 | 71,600 |
| 2024/08/06 | 1,741 | 1,810 | 1,722 | 1,749 | 72,600 |
| 2024/08/05 | 1,590 | 1,735 | 1,581 | 1,581 | 249,800 |
| 2024/08/02 | 2,010 | 2,046 | 1,960 | 1,981 | 91,400 |
| 2024/08/01 | 2,304 | 2,304 | 2,160 | 2,167 | 44,200 |
| 2024/07/31 | 2,284 | 2,299 | 2,254 | 2,284 | 26,000 |
| 2024/07/30 | 2,295 | 2,350 | 2,277 | 2,330 | 28,500 |
| 2024/07/29 | 2,318 | 2,353 | 2,300 | 2,329 | 18,100 |
| 2024/07/26 | 2,287 | 2,317 | 2,279 | 2,281 | 22,700 |
| 2024/07/25 | 2,250 | 2,348 | 2,250 | 2,287 | 40,100 |
| 2024/07/24 | 2,410 | 2,418 | 2,325 | 2,325 | 35,800 |
| 2024/07/23 | 2,404 | 2,462 | 2,381 | 2,393 | 29,000 |
| 2024/07/22 | 2,458 | 2,491 | 2,391 | 2,416 | 27,300 |
| 2024/07/19 | 2,500 | 2,532 | 2,456 | 2,457 | 26,000 |
| 2024/07/18 | 2,502 | 2,579 | 2,502 | 2,520 | 35,600 |
| 2024/07/17 | 2,561 | 2,619 | 2,515 | 2,548 | 48,300 |
| 2024/07/16 | 2,542 | 2,551 | 2,485 | 2,511 | 38,600 |
| 2024/07/12 | 2,360 | 2,589 | 2,360 | 2,555 | 134,800 |
| 2024/07/11 | 2,395 | 2,440 | 2,321 | 2,341 | 59,200 |
| 2024/07/10 | 2,410 | 2,443 | 2,380 | 2,402 | 29,400 |
| 2024/07/09 | 2,460 | 2,507 | 2,440 | 2,443 | 41,300 |
| 2024/07/08 | 2,520 | 2,520 | 2,403 | 2,410 | 41,800 |
| 2024/07/05 | 2,434 | 2,514 | 2,419 | 2,510 | 54,300 |
| 2024/07/04 | 2,441 | 2,446 | 2,395 | 2,415 | 28,400 |
| 2024/07/03 | 2,440 | 2,477 | 2,393 | 2,418 | 72,200 |
| 2024/07/02 | 2,391 | 2,420 | 2,353 | 2,420 | 37,800 |
| 2024/07/01 | 2,445 | 2,447 | 2,378 | 2,391 | 37,000 |
| 2024/06/28 | 2,494 | 2,496 | 2,454 | 2,457 | 31,900 |
| 2024/06/27 | 2,449 | 2,500 | 2,448 | 2,474 | 69,000 |
| 2024/06/26 | 2,416 | 2,441 | 2,392 | 2,428 | 36,700 |
| 2024/06/25 | 2,463 | 2,539 | 2,413 | 2,430 | 185,200 |
| 2024/06/24 | 2,302 | 2,390 | 2,276 | 2,367 | 179,200 |
| 2024/06/21 | 2,140 | 2,293 | 2,140 | 2,293 | 162,000 |
| 2024/06/20 | 2,063 | 2,130 | 2,059 | 2,130 | 51,600 |
| 2024/06/19 | 2,031 | 2,062 | 2,021 | 2,028 | 23,800 |
| 2024/06/18 | 2,046 | 2,070 | 2,030 | 2,041 | 21,700 |
| 2024/06/17 | 2,003 | 2,041 | 1,993 | 2,022 | 19,400 |
| 2024/06/14 | 2,010 | 2,042 | 2,000 | 2,019 | 37,100 |
| 2024/06/13 | 2,076 | 2,148 | 2,060 | 2,060 | 36,400 |
| 2024/06/12 | 2,060 | 2,141 | 2,060 | 2,105 | 51,100 |
| 2024/06/11 | 2,096 | 2,116 | 2,063 | 2,065 | 46,200 |
| 2024/06/10 | 2,112 | 2,175 | 2,112 | 2,125 | 37,400 |
| 2024/06/07 | 2,056 | 2,123 | 2,056 | 2,116 | 39,500 |
| 2024/06/06 | 2,108 | 2,110 | 2,026 | 2,078 | 54,900 |
| 2024/06/05 | 2,048 | 2,095 | 2,021 | 2,075 | 74,700 |
| 2024/06/04 | 1,910 | 2,038 | 1,910 | 2,028 | 70,600 |
| 2024/06/03 | 2,005 | 2,005 | 1,889 | 1,905 | 100,500 |
| 2024/05/31 | 1,913 | 2,000 | 1,901 | 2,000 | 34,300 |
| 2024/05/30 | 1,868 | 1,954 | 1,850 | 1,928 | 65,500 |
| 2024/05/29 | 1,948 | 1,963 | 1,864 | 1,896 | 182,200 |
| 2024/05/28 | 2,000 | 2,027 | 1,980 | 1,980 | 60,800 |
| 2024/05/27 | 2,014 | 2,030 | 1,970 | 2,011 | 58,100 |
| 2024/05/24 | 2,003 | 2,020 | 1,961 | 2,003 | 123,700 |
| 2024/05/23 | 2,206 | 2,206 | 2,035 | 2,063 | 138,000 |
| 2024/05/22 | 2,209 | 2,257 | 2,200 | 2,212 | 61,900 |
| 2024/05/21 | 2,152 | 2,235 | 2,152 | 2,207 | 75,300 |
| 2024/05/20 | 2,110 | 2,181 | 2,078 | 2,133 | 81,600 |
| 2024/05/17 | 2,090 | 2,092 | 2,034 | 2,081 | 103,900 |
| 2024/05/16 | 2,260 | 2,260 | 2,094 | 2,100 | 200,500 |
| 2024/05/15 | 2,401 | 2,417 | 2,264 | 2,265 | 236,300 |
| 2024/05/14 | 2,391 | 2,418 | 2,336 | 2,379 | 118,900 |
| 2024/05/13 | 2,349 | 2,389 | 2,328 | 2,360 | 91,200 |
| 2024/05/10 | 2,354 | 2,369 | 2,287 | 2,299 | 44,200 |
| 2024/05/09 | 2,304 | 2,321 | 2,276 | 2,291 | 22,500 |
| 2024/05/08 | 2,329 | 2,343 | 2,299 | 2,299 | 27,600 |
| 2024/05/07 | 2,295 | 2,360 | 2,283 | 2,320 | 71,200 |
| 2024/05/02 | 2,268 | 2,268 | 2,221 | 2,226 | 33,900 |
| 2024/05/01 | 2,280 | 2,297 | 2,251 | 2,268 | 32,400 |
| 2024/04/30 | 2,304 | 2,324 | 2,272 | 2,300 | 14,000 |
| 2024/04/26 | 2,354 | 2,354 | 2,270 | 2,286 | 54,700 |
| 2024/04/25 | 2,370 | 2,405 | 2,327 | 2,327 | 21,900 |
| 2024/04/24 | 2,392 | 2,415 | 2,380 | 2,383 | 22,000 |
| 2024/04/23 | 2,369 | 2,405 | 2,346 | 2,383 | 39,200 |
| 2024/04/22 | 2,290 | 2,334 | 2,285 | 2,321 | 25,300 |
| 2024/04/19 | 2,310 | 2,314 | 2,218 | 2,263 | 46,000 |
| 2024/04/18 | 2,237 | 2,345 | 2,225 | 2,339 | 45,300 |
| 2024/04/17 | 2,330 | 2,346 | 2,243 | 2,253 | 77,100 |
| 2024/04/16 | 2,342 | 2,354 | 2,308 | 2,319 | 31,900 |
| 2024/04/15 | 2,345 | 2,374 | 2,335 | 2,362 | 21,900 |
| 2024/04/12 | 2,429 | 2,429 | 2,350 | 2,350 | 39,900 |
| 2024/04/11 | 2,410 | 2,425 | 2,391 | 2,398 | 26,300 |
| 2024/04/10 | 2,472 | 2,530 | 2,450 | 2,451 | 32,100 |
| 2024/04/09 | 2,452 | 2,479 | 2,430 | 2,472 | 31,000 |
| 2024/04/08 | 2,453 | 2,459 | 2,408 | 2,453 | 27,500 |
| 2024/04/05 | 2,389 | 2,443 | 2,376 | 2,426 | 39,500 |
| 2024/04/04 | 2,493 | 2,494 | 2,395 | 2,439 | 69,900 |
| 2024/04/03 | 2,490 | 2,490 | 2,374 | 2,449 | 85,000 |
| 2024/04/02 | 2,512 | 2,532 | 2,473 | 2,519 | 76,100 |
| 2024/04/01 | 2,556 | 2,590 | 2,523 | 2,544 | 32,200 |
| 2024/03/29 | 2,585 | 2,588 | 2,547 | 2,556 | 48,700 |
| 2024/03/28 | 2,623 | 2,636 | 2,597 | 2,601 | 49,000 |
| 2024/03/27 | 2,644 | 2,698 | 2,639 | 2,662 | 24,000 |
| 2024/03/26 | 2,658 | 2,707 | 2,632 | 2,640 | 20,400 |
| 2024/03/25 | 2,749 | 2,755 | 2,650 | 2,659 | 30,300 |
| 2024/03/22 | 2,730 | 2,810 | 2,730 | 2,762 | 56,100 |
| 2024/03/21 | 2,730 | 2,730 | 2,660 | 2,682 | 71,100 |
| 2024/03/19 | 2,627 | 2,716 | 2,598 | 2,692 | 63,600 |
| 2024/03/18 | 2,643 | 2,694 | 2,628 | 2,655 | 33,900 |
| 2024/03/15 | 2,684 | 2,710 | 2,642 | 2,643 | 51,400 |
| 2024/03/14 | 2,776 | 2,795 | 2,680 | 2,734 | 41,700 |
| 2024/03/13 | 2,855 | 2,859 | 2,773 | 2,800 | 43,700 |
| 2024/03/12 | 2,694 | 2,840 | 2,671 | 2,840 | 118,600 |
| 2024/03/11 | 2,653 | 2,705 | 2,625 | 2,680 | 63,000 |
| 2024/03/08 | 2,665 | 2,719 | 2,632 | 2,696 | 45,500 |
| 2024/03/07 | 2,770 | 2,778 | 2,689 | 2,696 | 69,700 |
| 2024/03/06 | 2,710 | 2,791 | 2,680 | 2,791 | 69,900 |
| 2024/03/05 | 2,840 | 2,840 | 2,733 | 2,768 | 86,400 |
| 2024/03/04 | 2,902 | 2,947 | 2,869 | 2,869 | 39,900 |
| 2024/03/01 | 2,990 | 2,999 | 2,893 | 2,925 | 89,700 |
| 2024/02/29 | 2,822 | 2,979 | 2,821 | 2,971 | 78,300 |
| 2024/02/28 | 2,974 | 2,986 | 2,863 | 2,872 | 42,800 |
| 2024/02/27 | 2,876 | 2,975 | 2,856 | 2,924 | 80,300 |
| 2024/02/26 | 2,779 | 2,910 | 2,706 | 2,892 | 122,300 |
| 2024/02/22 | 2,744 | 2,775 | 2,662 | 2,732 | 105,500 |
| 2024/02/21 | 2,868 | 2,868 | 2,768 | 2,777 | 88,800 |
| 2024/02/20 | 2,890 | 2,912 | 2,841 | 2,870 | 66,500 |
| 2024/02/19 | 2,880 | 3,000 | 2,859 | 2,931 | 149,200 |
| 2024/02/16 | 2,770 | 2,905 | 2,755 | 2,875 | 135,200 |
| 2024/02/15 | 2,902 | 2,959 | 2,753 | 2,790 | 266,100 |
| 2024/02/14 | 2,700 | 3,000 | 2,700 | 2,901 | 974,800 |
| 2024/02/13 | 2,478 | 2,501 | 2,403 | 2,500 | 189,100 |
| 2024/02/09 | 2,383 | 2,432 | 2,360 | 2,428 | 45,100 |
| 2024/02/08 | 2,386 | 2,429 | 2,345 | 2,375 | 93,600 |
| 2024/02/07 | 2,345 | 2,363 | 2,298 | 2,336 | 51,400 |
| 2024/02/06 | 2,389 | 2,397 | 2,330 | 2,350 | 52,800 |
| 2024/02/05 | 2,350 | 2,384 | 2,312 | 2,369 | 88,800 |
| 2024/02/02 | 2,412 | 2,439 | 2,361 | 2,368 | 55,500 |
| 2024/02/01 | 2,410 | 2,437 | 2,383 | 2,410 | 34,300 |
| 2024/01/31 | 2,495 | 2,539 | 2,421 | 2,455 | 52,300 |
| 2024/01/30 | 2,562 | 2,583 | 2,467 | 2,480 | 43,600 |
| 2024/01/29 | 2,530 | 2,535 | 2,492 | 2,512 | 56,200 |
| 2024/01/26 | 2,460 | 2,603 | 2,443 | 2,530 | 109,500 |
| 2024/01/25 | 2,465 | 2,501 | 2,410 | 2,464 | 60,500 |
| 2024/01/24 | 2,476 | 2,505 | 2,425 | 2,467 | 94,900 |
| 2024/01/23 | 2,455 | 2,487 | 2,400 | 2,444 | 77,200 |
| 2024/01/22 | 2,306 | 2,404 | 2,256 | 2,391 | 65,600 |
| 2024/01/19 | 2,281 | 2,296 | 2,241 | 2,265 | 57,900 |
| 2024/01/18 | 2,303 | 2,330 | 2,260 | 2,279 | 64,700 |
| 2024/01/17 | 2,360 | 2,405 | 2,304 | 2,304 | 97,000 |
| 2024/01/16 | 2,470 | 2,512 | 2,383 | 2,395 | 63,900 |
| 2024/01/15 | 2,486 | 2,532 | 2,429 | 2,466 | 123,400 |
| 2024/01/12 | 2,389 | 2,466 | 2,342 | 2,436 | 87,700 |
| 2024/01/11 | 2,419 | 2,430 | 2,371 | 2,389 | 44,500 |
| 2024/01/10 | 2,398 | 2,440 | 2,363 | 2,405 | 66,900 |
| 2024/01/09 | 2,295 | 2,398 | 2,292 | 2,398 | 74,600 |
| 2024/01/05 | 2,343 | 2,343 | 2,265 | 2,273 | 72,700 |
| 2024/01/04 | 2,229 | 2,330 | 2,180 | 2,330 | 86,200 |