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
2026/03/27 973 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