こころネット(6060)の株価時系列情報
こころネット(6060)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 1,014 | 1,020 | 1,008 | 1,020 | 1,000 |
| 2024/07/25 | 1,044 | 1,044 | 1,022 | 1,022 | 1,200 |
| 2024/07/24 | 1,060 | 1,060 | 1,044 | 1,044 | 1,200 |
| 2024/07/23 | 1,050 | 1,054 | 1,050 | 1,054 | 200 |
| 2024/07/22 | 1,050 | 1,050 | 1,042 | 1,045 | 600 |
| 2024/07/19 | 1,051 | 1,051 | 1,051 | 1,051 | 500 |
| 2024/07/18 | 1,030 | 1,049 | 1,030 | 1,049 | 1,500 |
| 2024/07/17 | 1,040 | 1,051 | 1,038 | 1,051 | 400 |
| 2024/07/16 | 1,064 | 1,064 | 1,037 | 1,037 | 1,800 |
| 2024/07/12 | 1,076 | 1,076 | 1,056 | 1,068 | 3,600 |
| 2024/07/10 | 1,045 | 1,064 | 1,045 | 1,045 | 400 |
| 2024/07/09 | 1,049 | 1,053 | 1,044 | 1,051 | 800 |
| 2024/07/08 | 1,031 | 1,049 | 1,031 | 1,049 | 400 |
| 2024/07/05 | 1,045 | 1,045 | 1,030 | 1,030 | 800 |
| 2024/07/01 | 1,060 | 1,060 | 1,042 | 1,059 | 500 |
| 2024/06/28 | 1,066 | 1,070 | 1,060 | 1,070 | 2,200 |
| 2024/06/27 | 1,030 | 1,076 | 1,030 | 1,060 | 1,500 |
| 2024/06/26 | 1,026 | 1,054 | 1,026 | 1,054 | 400 |
| 2024/06/25 | 1,021 | 1,039 | 1,021 | 1,039 | 1,200 |
| 2024/06/24 | 1,018 | 1,018 | 1,018 | 1,018 | 500 |
| 2024/06/21 | 1,030 | 1,037 | 1,030 | 1,037 | 1,100 |
| 2024/06/20 | 1,028 | 1,028 | 1,028 | 1,028 | 1,500 |
| 2024/06/18 | 1,024 | 1,024 | 1,015 | 1,015 | 400 |
| 2024/06/14 | 1,028 | 1,034 | 1,028 | 1,028 | 800 |
| 2024/06/13 | 1,035 | 1,035 | 1,001 | 1,028 | 2,600 |
| 2024/06/12 | 1,049 | 1,049 | 1,034 | 1,034 | 300 |
| 2024/06/11 | 1,012 | 1,100 | 1,010 | 1,051 | 6,800 |
| 2024/06/10 | 1,001 | 1,001 | 998 | 998 | 200 |
| 2024/06/07 | 992 | 992 | 992 | 992 | 300 |
| 2024/06/06 | 1,004 | 1,004 | 1,001 | 1,002 | 700 |
| 2024/06/05 | 999 | 1,004 | 999 | 1,004 | 300 |
| 2024/06/03 | 1,005 | 1,005 | 1,005 | 1,005 | 100 |
| 2024/05/31 | 1,000 | 1,000 | 995 | 1,000 | 2,100 |
| 2024/05/30 | 998 | 998 | 993 | 997 | 300 |
| 2024/05/29 | 992 | 998 | 992 | 998 | 300 |
| 2024/05/28 | 989 | 993 | 989 | 993 | 9,700 |
| 2024/05/27 | 998 | 998 | 969 | 996 | 2,700 |
| 2024/05/24 | 995 | 999 | 991 | 999 | 700 |
| 2024/05/23 | 997 | 999 | 995 | 995 | 500 |
| 2024/05/22 | 996 | 1,019 | 991 | 991 | 1,400 |
| 2024/05/21 | 997 | 1,000 | 997 | 1,000 | 400 |
| 2024/05/20 | 1,013 | 1,013 | 990 | 999 | 2,900 |
| 2024/05/17 | 1,001 | 1,030 | 1,001 | 1,020 | 1,000 |
| 2024/05/16 | 1,022 | 1,022 | 1,022 | 1,022 | 100 |
| 2024/05/15 | 1,044 | 1,053 | 1,001 | 1,022 | 5,100 |
| 2024/05/14 | 1,069 | 1,090 | 1,055 | 1,062 | 5,300 |
| 2024/05/13 | 1,142 | 1,188 | 1,142 | 1,151 | 1,800 |
| 2024/05/10 | 1,131 | 1,150 | 1,131 | 1,135 | 700 |
| 2024/05/09 | 1,137 | 1,137 | 1,126 | 1,128 | 800 |
| 2024/05/08 | 1,147 | 1,147 | 1,125 | 1,146 | 1,200 |
| 2024/05/07 | 1,113 | 1,175 | 1,113 | 1,146 | 10,200 |
| 2024/04/30 | 1,100 | 1,103 | 1,095 | 1,095 | 900 |
| 2024/04/26 | 1,109 | 1,109 | 1,085 | 1,100 | 400 |
| 2024/04/25 | 1,106 | 1,109 | 1,106 | 1,109 | 500 |
| 2024/04/24 | 1,109 | 1,109 | 1,109 | 1,109 | 100 |
| 2024/04/19 | 1,083 | 1,098 | 1,074 | 1,084 | 1,000 |
| 2024/04/17 | 1,076 | 1,108 | 1,074 | 1,108 | 500 |
| 2024/04/16 | 1,103 | 1,115 | 1,103 | 1,106 | 800 |
| 2024/04/15 | 1,118 | 1,118 | 1,118 | 1,118 | 100 |
| 2024/04/12 | 1,141 | 1,141 | 1,117 | 1,118 | 2,300 |
| 2024/04/11 | 1,085 | 1,174 | 1,085 | 1,159 | 4,900 |
| 2024/04/10 | 1,077 | 1,093 | 1,075 | 1,090 | 2,700 |
| 2024/04/09 | 1,073 | 1,077 | 1,073 | 1,077 | 200 |
| 2024/04/04 | 1,065 | 1,076 | 1,065 | 1,076 | 300 |
| 2024/04/03 | 1,066 | 1,069 | 1,065 | 1,069 | 1,200 |
| 2024/04/02 | 1,065 | 1,074 | 1,065 | 1,074 | 400 |
| 2024/04/01 | 1,059 | 1,059 | 1,059 | 1,059 | 900 |
| 2024/03/29 | 1,061 | 1,076 | 1,016 | 1,063 | 5,700 |
| 2024/03/28 | 1,058 | 1,098 | 1,058 | 1,059 | 119,600 |
| 2024/03/27 | 1,044 | 1,050 | 1,039 | 1,040 | 2,900 |
| 2024/03/26 | 1,044 | 1,044 | 1,034 | 1,034 | 400 |
| 2024/03/25 | 1,032 | 1,044 | 1,032 | 1,044 | 900 |
| 2024/03/22 | 1,032 | 1,032 | 1,025 | 1,032 | 300 |
| 2024/03/21 | 1,030 | 1,039 | 1,030 | 1,038 | 500 |
| 2024/03/19 | 1,018 | 1,018 | 1,018 | 1,018 | 200 |
| 2024/03/18 | 1,043 | 1,043 | 1,021 | 1,029 | 1,400 |
| 2024/03/15 | 1,019 | 1,047 | 1,019 | 1,043 | 500 |
| 2024/03/14 | 1,020 | 1,020 | 1,019 | 1,019 | 400 |
| 2024/03/13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 |
| 2024/03/12 | 1,019 | 1,049 | 1,019 | 1,040 | 700 |
| 2024/03/11 | 1,039 | 1,046 | 1,030 | 1,030 | 1,400 |
| 2024/03/08 | 1,049 | 1,049 | 1,039 | 1,039 | 2,200 |
| 2024/03/07 | 1,004 | 1,033 | 1,004 | 1,015 | 1,900 |
| 2024/03/06 | 1,015 | 1,015 | 1,015 | 1,015 | 100 |
| 2024/03/05 | 1,029 | 1,029 | 1,015 | 1,015 | 400 |
| 2024/03/04 | 1,043 | 1,043 | 1,043 | 1,043 | 300 |
| 2024/03/01 | 1,045 | 1,045 | 993 | 1,043 | 3,800 |
| 2024/02/29 | 1,042 | 1,048 | 1,042 | 1,047 | 1,900 |
| 2024/02/28 | 1,037 | 1,037 | 1,035 | 1,035 | 400 |
| 2024/02/27 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2024/02/26 | 1,034 | 1,034 | 1,034 | 1,034 | 100 |
| 2024/02/22 | 1,034 | 1,034 | 1,034 | 1,034 | 300 |
| 2024/02/21 | 1,021 | 1,031 | 1,021 | 1,031 | 300 |
| 2024/02/20 | 1,035 | 1,035 | 1,022 | 1,022 | 200 |
| 2024/02/19 | 1,029 | 1,029 | 1,020 | 1,020 | 300 |
| 2024/02/16 | 1,005 | 1,028 | 1,001 | 1,015 | 2,400 |
| 2024/02/15 | 1,011 | 1,030 | 1,010 | 1,010 | 500 |
| 2024/02/14 | 1,025 | 1,046 | 1,010 | 1,010 | 2,200 |
| 2024/02/13 | 1,020 | 1,072 | 1,020 | 1,072 | 3,600 |
| 2024/02/09 | 1,016 | 1,016 | 1,016 | 1,016 | 100 |
| 2024/02/07 | 1,021 | 1,021 | 1,021 | 1,021 | 300 |
| 2024/02/05 | 1,000 | 1,019 | 1,000 | 1,019 | 1,100 |
| 2024/02/02 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 2024/02/01 | 1,014 | 1,014 | 1,003 | 1,008 | 300 |
| 2024/01/31 | 1,016 | 1,020 | 1,001 | 1,015 | 1,500 |
| 2024/01/30 | 1,005 | 1,024 | 1,005 | 1,024 | 600 |
| 2024/01/29 | 994 | 1,005 | 994 | 1,005 | 400 |
| 2024/01/26 | 1,001 | 1,001 | 991 | 991 | 1,800 |
| 2024/01/25 | 1,008 | 1,009 | 1,001 | 1,001 | 1,000 |
| 2024/01/24 | 1,002 | 1,002 | 1,000 | 1,000 | 200 |
| 2024/01/23 | 1,002 | 1,002 | 1,000 | 1,002 | 700 |
| 2024/01/22 | 1,010 | 1,010 | 1,001 | 1,002 | 400 |
| 2024/01/19 | 994 | 1,012 | 994 | 1,010 | 1,500 |
| 2024/01/18 | 999 | 999 | 992 | 992 | 600 |
| 2024/01/17 | 999 | 999 | 999 | 999 | 600 |
| 2024/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2024/01/15 | 1,000 | 1,001 | 999 | 1,000 | 1,000 |
| 2024/01/12 | 1,010 | 1,010 | 1,002 | 1,002 | 200 |
| 2024/01/11 | 994 | 1,013 | 994 | 1,012 | 4,600 |
| 2024/01/10 | 992 | 992 | 991 | 991 | 1,300 |
| 2024/01/09 | 992 | 992 | 987 | 987 | 200 |
| 2024/01/05 | 991 | 991 | 983 | 983 | 600 |
| 2024/01/04 | 981 | 992 | 971 | 991 | 1,100 |
| 2023/12/29 | 980 | 981 | 980 | 981 | 900 |
| 2023/12/28 | 977 | 977 | 975 | 975 | 300 |
| 2023/12/27 | 979 | 979 | 971 | 977 | 1,300 |
| 2023/12/26 | 971 | 979 | 971 | 979 | 1,000 |
| 2023/12/25 | 983 | 983 | 978 | 978 | 1,000 |
| 2023/12/22 | 976 | 976 | 968 | 968 | 1,200 |
| 2023/12/21 | 958 | 977 | 958 | 977 | 115,400 |
| 2023/12/20 | 965 | 965 | 958 | 958 | 800 |
| 2023/12/19 | 978 | 978 | 962 | 962 | 800 |
| 2023/12/18 | 980 | 980 | 968 | 978 | 1,100 |
| 2023/12/15 | 994 | 994 | 971 | 980 | 4,000 |
| 2023/12/14 | 972 | 980 | 971 | 979 | 500 |
| 2023/12/13 | 977 | 978 | 977 | 978 | 200 |
| 2023/12/12 | 972 | 979 | 971 | 979 | 400 |
| 2023/12/11 | 969 | 971 | 968 | 971 | 1,700 |
| 2023/12/08 | 980 | 981 | 965 | 980 | 65,000 |
| 2023/12/07 | 964 | 965 | 964 | 965 | 300 |
| 2023/12/06 | 958 | 964 | 958 | 961 | 2,400 |
| 2023/12/05 | 975 | 975 | 967 | 967 | 400 |
| 2023/12/04 | 965 | 980 | 965 | 975 | 1,800 |
| 2023/12/01 | 966 | 966 | 965 | 966 | 600 |
| 2023/11/30 | 971 | 971 | 966 | 966 | 800 |
| 2023/11/29 | 972 | 972 | 971 | 971 | 200 |
| 2023/11/28 | 971 | 971 | 966 | 967 | 1,200 |
| 2023/11/27 | 975 | 985 | 971 | 971 | 1,600 |
| 2023/11/24 | 979 | 979 | 978 | 979 | 700 |
| 2023/11/22 | 979 | 979 | 979 | 979 | 100 |
| 2023/11/21 | 972 | 987 | 972 | 987 | 300 |
| 2023/11/20 | 958 | 971 | 952 | 971 | 3,500 |
| 2023/11/17 | 983 | 983 | 973 | 973 | 500 |
| 2023/11/16 | 983 | 983 | 983 | 983 | 600 |
| 2023/11/15 | 983 | 983 | 983 | 983 | 300 |
| 2023/11/14 | 976 | 983 | 976 | 983 | 500 |
| 2023/11/13 | 989 | 991 | 976 | 976 | 1,900 |
| 2023/11/10 | 994 | 1,004 | 994 | 995 | 500 |
| 2023/11/09 | 996 | 996 | 996 | 996 | 300 |
| 2023/11/08 | 1,004 | 1,004 | 1,004 | 1,004 | 100 |
| 2023/11/06 | 993 | 1,010 | 993 | 1,007 | 3,700 |
| 2023/11/02 | 997 | 998 | 990 | 990 | 2,200 |
| 2023/11/01 | 1,010 | 1,010 | 997 | 997 | 2,200 |
| 2023/10/31 | 1,014 | 1,014 | 999 | 1,000 | 2,800 |
| 2023/10/30 | 1,001 | 1,003 | 999 | 999 | 400 |
| 2023/10/27 | 998 | 1,001 | 993 | 1,001 | 400 |
| 2023/10/26 | 998 | 998 | 998 | 998 | 200 |
| 2023/10/25 | 997 | 998 | 995 | 998 | 1,500 |
| 2023/10/24 | 997 | 997 | 990 | 995 | 800 |
| 2023/10/23 | 991 | 997 | 990 | 997 | 900 |
| 2023/10/20 | 996 | 996 | 991 | 991 | 800 |
| 2023/10/19 | 993 | 1,002 | 993 | 1,000 | 400 |
| 2023/10/18 | 994 | 998 | 994 | 996 | 700 |
| 2023/10/17 | 999 | 999 | 994 | 994 | 600 |
| 2023/10/16 | 1,008 | 1,008 | 996 | 999 | 2,600 |
| 2023/10/13 | 1,004 | 1,005 | 1,003 | 1,005 | 700 |
| 2023/10/12 | 1,007 | 1,014 | 1,004 | 1,004 | 500 |
| 2023/10/11 | 1,004 | 1,004 | 1,004 | 1,004 | 200 |
| 2023/10/10 | 1,003 | 1,003 | 1,002 | 1,002 | 1,300 |
| 2023/10/05 | 1,004 | 1,029 | 1,002 | 1,029 | 300 |
| 2023/10/04 | 1,034 | 1,034 | 1,001 | 1,001 | 600 |
| 2023/10/03 | 1,016 | 1,038 | 1,015 | 1,038 | 600 |
| 2023/10/02 | 1,016 | 1,016 | 1,016 | 1,016 | 200 |
| 2023/09/29 | 1,031 | 1,033 | 1,016 | 1,016 | 1,700 |
| 2023/09/28 | 1,006 | 1,050 | 1,006 | 1,021 | 1,200 |
| 2023/09/27 | 1,011 | 1,019 | 1,011 | 1,019 | 200 |
| 2023/09/26 | 1,028 | 1,028 | 1,010 | 1,010 | 1,600 |
| 2023/09/25 | 1,027 | 1,029 | 1,027 | 1,029 | 500 |
| 2023/09/22 | 1,009 | 1,029 | 1,005 | 1,005 | 800 |
| 2023/09/21 | 1,005 | 1,035 | 1,004 | 1,035 | 1,500 |
| 2023/09/20 | 1,010 | 1,010 | 1,002 | 1,002 | 200 |
| 2023/09/19 | 1,012 | 1,012 | 1,010 | 1,010 | 400 |
| 2023/09/15 | 990 | 1,022 | 990 | 1,022 | 2,300 |
| 2023/09/14 | 997 | 999 | 974 | 989 | 3,400 |
| 2023/09/13 | 992 | 998 | 990 | 998 | 400 |
| 2023/09/12 | 980 | 996 | 980 | 996 | 1,200 |
| 2023/09/11 | 976 | 979 | 976 | 979 | 900 |
| 2023/09/08 | 979 | 979 | 977 | 977 | 500 |
| 2023/09/07 | 980 | 980 | 979 | 979 | 200 |
| 2023/09/06 | 987 | 987 | 976 | 976 | 200 |