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
2026/07/10 1,450 1,450 1,412 1,416 32,700
2026/07/09 1,425 1,428 1,411 1,428 9,900
2026/07/08 1,450 1,450 1,410 1,425 13,000
2026/07/07 1,451 1,454 1,428 1,431 27,300
2026/07/06 1,474 1,480 1,447 1,455 18,600
2026/07/03 1,438 1,474 1,434 1,474 43,600
2026/07/02 1,386 1,424 1,362 1,420 45,800
2026/07/01 1,355 1,390 1,355 1,359 17,700
2026/06/30 1,391 1,400 1,327 1,379 32,800
2026/06/29 1,382 1,424 1,375 1,392 30,300
2026/06/26 1,426 1,441 1,378 1,380 26,700
2026/06/25 1,452 1,455 1,419 1,448 31,400
2026/06/24 1,418 1,446 1,403 1,422 28,600
2026/06/23 1,438 1,450 1,408 1,418 28,500
2026/06/22 1,406 1,458 1,406 1,450 41,100
2026/06/19 1,450 1,455 1,399 1,406 43,100
2026/06/18 1,302 1,447 1,302 1,442 79,300
2026/06/17 1,284 1,341 1,284 1,307 39,900
2026/06/16 1,308 1,320 1,289 1,293 32,800
2026/06/15 1,326 1,333 1,301 1,320 30,600
2026/06/12 1,300 1,321 1,273 1,317 47,100
2026/06/11 1,336 1,340 1,285 1,307 43,800
2026/06/10 1,336 1,359 1,330 1,345 31,400
2026/06/09 1,378 1,380 1,329 1,347 44,400
2026/06/08 1,397 1,399 1,318 1,378 50,200
2026/06/05 1,326 1,411 1,326 1,397 72,300
2026/06/04 1,358 1,368 1,309 1,318 55,400
2026/06/03 1,443 1,443 1,358 1,358 108,400
2026/06/02 1,482 1,482 1,382 1,436 101,000
2026/06/01 1,431 1,482 1,430 1,482 106,600
2026/05/29 1,365 1,428 1,365 1,428 64,500
2026/05/28 1,337 1,408 1,331 1,395 119,800
2026/05/27 1,335 1,390 1,313 1,346 105,600
2026/05/26 1,324 1,344 1,280 1,293 67,700
2026/05/25 1,259 1,305 1,246 1,265 35,300
2026/05/22 1,241 1,253 1,219 1,253 39,200
2026/05/21 1,237 1,251 1,226 1,248 23,400
2026/05/20 1,293 1,293 1,220 1,235 44,900
2026/05/19 1,292 1,295 1,257 1,295 38,800
2026/05/18 1,279 1,333 1,213 1,290 133,700
2026/05/15 1,365 1,368 1,250 1,271 139,300
2026/05/14 1,400 1,427 1,394 1,409 71,200
2026/05/13 1,400 1,404 1,361 1,361 67,800
2026/05/12 1,401 1,419 1,397 1,409 49,700
2026/05/11 1,405 1,432 1,400 1,414 86,500
2026/05/08 1,320 1,406 1,300 1,390 144,100
2026/05/07 1,329 1,339 1,298 1,299 77,200
2026/05/01 1,362 1,374 1,323 1,329 68,100
2026/04/30 1,370 1,387 1,362 1,377 44,800
2026/04/28 1,400 1,405 1,363 1,381 89,000
2026/04/27 1,425 1,432 1,397 1,401 92,500
2026/04/24 1,397 1,443 1,384 1,422 154,500
2026/04/23 1,407 1,430 1,391 1,397 116,200
2026/04/22 1,379 1,408 1,376 1,404 161,000
2026/04/21 1,400 1,417 1,376 1,390 249,200
2026/04/20 1,162 1,414 1,159 1,400 1,559,300
2026/04/17 1,199 1,280 1,128 1,145 832,000
2026/04/16 1,239 1,239 1,134 1,148 454,400
2026/04/15 1,208 1,350 1,201 1,253 1,265,800
2026/04/14 1,050 1,050 1,050 1,050 7,900
2026/04/13 909 919 893 900 120,000
2026/04/10 931 932 907 907 60,800
2026/04/09 960 960 923 930 76,900
2026/04/08 936 958 936 957 74,200
2026/04/07 942 954 926 932 73,700
2026/04/06 935 940 924 939 83,900
2026/04/03 928 958 928 943 46,800
2026/03/27 973 1,000 973 998 32,500
2026/03/26 993 993 976 981 25,000
2026/03/25 991 1,004 990 994 33,200
2026/03/24 970 987 970 983 38,200
2026/03/23 979 979 949 962 59,500
2026/03/19 1,003 1,013 984 985 55,800
2026/03/18 1,019 1,022 1,003 1,018 34,700
2026/03/17 1,043 1,045 1,003 1,009 58,200
2026/03/16 1,028 1,028 1,006 1,013 30,500
2026/03/13 1,000 1,028 1,000 1,028 44,700
2026/03/12 1,043 1,044 1,015 1,017 47,100
2026/03/11 1,045 1,052 1,032 1,043 65,100
2026/03/10 1,063 1,063 1,026 1,048 43,100
2026/03/09 1,046 1,046 1,005 1,033 98,300
2026/03/06 1,049 1,081 1,041 1,072 48,500
2026/03/05 1,038 1,064 1,038 1,050 43,700
2026/03/04 1,005 1,045 995 1,020 105,600
2026/03/03 1,067 1,067 1,015 1,015 149,000
2026/03/02 1,088 1,093 1,066 1,067 79,800
2026/02/27 1,118 1,131 1,089 1,110 103,600
2026/02/26 1,050 1,069 1,034 1,067 100,900
2026/02/25 1,069 1,069 1,015 1,020 128,500
2026/02/24 1,111 1,116 1,065 1,071 57,000
2026/02/20 1,120 1,129 1,104 1,120 62,400
2026/02/19 1,098 1,127 1,055 1,120 134,600
2026/02/18 1,129 1,135 1,086 1,107 89,200
2026/02/17 1,126 1,178 1,115 1,127 128,100
2026/02/16 1,150 1,154 1,109 1,126 273,500
2026/02/13 1,187 1,190 1,101 1,106 195,900
2026/02/12 1,205 1,209 1,186 1,196 87,300
2026/02/10 1,188 1,234 1,188 1,205 48,900
2026/02/09 1,200 1,200 1,170 1,198 55,800
2026/02/06 1,195 1,195 1,160 1,174 98,900
2026/02/05 1,185 1,224 1,164 1,207 106,300
2026/02/04 1,280 1,287 1,188 1,197 141,500
2026/02/03 1,273 1,291 1,268 1,280 57,400
2026/02/02 1,275 1,310 1,270 1,272 92,500
2026/01/30 1,257 1,287 1,257 1,276 43,400
2026/01/29 1,275 1,275 1,249 1,259 66,500
2026/01/28 1,261 1,285 1,254 1,280 56,000
2026/01/27 1,293 1,293 1,252 1,274 84,900
2026/01/26 1,255 1,307 1,250 1,292 121,900
2026/01/23 1,289 1,293 1,261 1,264 93,200
2026/01/22 1,280 1,304 1,241 1,289 109,500
2026/01/21 1,298 1,301 1,246 1,281 163,300
2026/01/20 1,385 1,392 1,319 1,328 146,300
2026/01/19 1,397 1,399 1,366 1,388 92,500
2026/01/16 1,408 1,415 1,354 1,380 89,300
2026/01/15 1,360 1,402 1,360 1,401 115,100
2026/01/14 1,357 1,371 1,336 1,366 73,200
2026/01/13 1,333 1,367 1,319 1,357 121,300
2026/01/09 1,314 1,325 1,300 1,303 74,400
2026/01/08 1,277 1,319 1,272 1,314 96,400
2026/01/07 1,261 1,287 1,252 1,277 55,400
2026/01/06 1,225 1,261 1,222 1,261 64,000
2026/01/05 1,202 1,232 1,196 1,225 71,000

このページの先頭へ