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 |
|---|---|---|---|---|---|
| 2025/09/17 | 1,045 | 1,069 | 1,045 | 1,069 | 800 |
| 2025/09/16 | 1,036 | 1,036 | 1,032 | 1,032 | 300 |
| 2025/09/12 | 1,036 | 1,036 | 1,030 | 1,030 | 300 |
| 2025/09/11 | 1,030 | 1,036 | 1,030 | 1,036 | 500 |
| 2025/09/09 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
| 2025/09/08 | 1,052 | 1,052 | 1,047 | 1,052 | 1,100 |
| 2025/09/05 | 1,066 | 1,066 | 1,036 | 1,052 | 1,000 |
| 2025/09/04 | 1,067 | 1,067 | 1,060 | 1,060 | 500 |
| 2025/09/03 | 1,070 | 1,070 | 1,070 | 1,070 | 500 |
| 2025/09/01 | 1,062 | 1,063 | 1,033 | 1,055 | 500 |
| 2025/08/29 | 1,060 | 1,060 | 1,060 | 1,060 | 800 |
| 2025/08/28 | 1,065 | 1,065 | 1,047 | 1,050 | 1,000 |
| 2025/08/27 | 1,052 | 1,066 | 1,052 | 1,066 | 900 |
| 2025/08/26 | 1,049 | 1,049 | 1,032 | 1,032 | 900 |
| 2025/08/25 | 1,063 | 1,063 | 1,049 | 1,049 | 600 |
| 2025/08/22 | 1,035 | 1,074 | 1,035 | 1,049 | 2,600 |
| 2025/08/21 | 1,025 | 1,043 | 1,025 | 1,035 | 1,500 |
| 2025/08/20 | 1,010 | 1,017 | 1,009 | 1,017 | 800 |
| 2025/08/19 | 1,013 | 1,015 | 1,010 | 1,010 | 2,200 |
| 2025/08/18 | 1,005 | 1,029 | 1,005 | 1,010 | 600 |
| 2025/08/15 | 1,024 | 1,026 | 1,003 | 1,003 | 2,200 |
| 2025/08/14 | 1,019 | 1,029 | 1,017 | 1,024 | 1,800 |
| 2025/08/13 | 1,019 | 1,019 | 1,019 | 1,019 | 400 |
| 2025/08/12 | 1,011 | 1,031 | 1,011 | 1,029 | 3,700 |
| 2025/08/08 | 1,030 | 1,030 | 1,015 | 1,016 | 1,300 |
| 2025/08/07 | 1,016 | 1,016 | 1,013 | 1,013 | 500 |
| 2025/08/06 | 1,018 | 1,020 | 1,015 | 1,020 | 800 |
| 2025/08/05 | 1,040 | 1,040 | 1,010 | 1,010 | 3,200 |
| 2025/08/04 | 1,010 | 1,044 | 1,005 | 1,029 | 12,800 |
| 2025/08/01 | 1,077 | 1,100 | 1,077 | 1,100 | 4,400 |
| 2025/07/31 | 1,088 | 1,088 | 1,070 | 1,075 | 1,000 |
| 2025/07/30 | 1,085 | 1,092 | 1,073 | 1,092 | 1,300 |
| 2025/07/29 | 1,090 | 1,090 | 1,085 | 1,085 | 500 |
| 2025/07/28 | 1,085 | 1,085 | 1,065 | 1,065 | 800 |
| 2025/07/25 | 1,065 | 1,090 | 1,065 | 1,090 | 1,800 |
| 2025/07/24 | 1,041 | 1,041 | 1,041 | 1,041 | 100 |
| 2025/07/23 | 1,044 | 1,077 | 1,044 | 1,051 | 700 |
| 2025/07/18 | 1,018 | 1,018 | 1,018 | 1,018 | 100 |
| 2025/07/17 | 1,022 | 1,041 | 1,022 | 1,025 | 900 |
| 2025/07/16 | 1,080 | 1,080 | 1,042 | 1,042 | 700 |
| 2025/07/15 | 1,071 | 1,080 | 1,053 | 1,053 | 3,300 |
| 2025/07/14 | 1,040 | 1,040 | 1,040 | 1,040 | 400 |
| 2025/07/11 | 1,010 | 1,020 | 1,010 | 1,020 | 2,500 |
| 2025/07/10 | 1,015 | 1,033 | 1,005 | 1,010 | 2,700 |
| 2025/07/09 | 1,000 | 1,032 | 1,000 | 1,032 | 1,700 |
| 2025/07/08 | 1,000 | 1,000 | 1,000 | 1,000 | 200 |
| 2025/07/07 | 1,000 | 1,002 | 1,000 | 1,002 | 300 |
| 2025/07/03 | 1,014 | 1,014 | 999 | 1,000 | 1,300 |
| 2025/07/02 | 1,000 | 1,000 | 988 | 999 | 300 |
| 2025/07/01 | 1,000 | 1,020 | 998 | 998 | 8,600 |
| 2025/06/30 | 1,000 | 1,000 | 997 | 999 | 1,700 |
| 2025/06/27 | 1,000 | 1,000 | 999 | 1,000 | 800 |
| 2025/06/26 | 999 | 999 | 999 | 999 | 300 |
| 2025/06/25 | 999 | 999 | 985 | 999 | 1,800 |
| 2025/06/24 | 998 | 998 | 997 | 998 | 400 |
| 2025/06/23 | 976 | 993 | 976 | 993 | 1,200 |
| 2025/06/20 | 995 | 995 | 960 | 975 | 3,300 |
| 2025/06/19 | 985 | 1,000 | 985 | 996 | 1,600 |
| 2025/06/18 | 983 | 983 | 982 | 982 | 300 |
| 2025/06/17 | 981 | 984 | 981 | 984 | 600 |
| 2025/06/13 | 988 | 988 | 987 | 987 | 200 |
| 2025/06/10 | 989 | 996 | 989 | 996 | 2,800 |
| 2025/06/09 | 989 | 989 | 989 | 989 | 300 |
| 2025/06/06 | 990 | 990 | 990 | 990 | 200 |
| 2025/06/04 | 1,000 | 1,000 | 1,000 | 1,000 | 600 |
| 2025/06/03 | 1,000 | 1,000 | 1,000 | 1,000 | 100 |
| 2025/06/02 | 1,006 | 1,013 | 995 | 995 | 1,300 |
| 2025/05/30 | 990 | 994 | 990 | 994 | 1,000 |
| 2025/05/29 | 989 | 989 | 987 | 987 | 200 |
| 2025/05/28 | 978 | 991 | 978 | 989 | 1,500 |
| 2025/05/27 | 977 | 987 | 976 | 977 | 800 |
| 2025/05/26 | 979 | 979 | 978 | 978 | 500 |
| 2025/05/23 | 976 | 994 | 976 | 994 | 1,700 |
| 2025/05/22 | 975 | 975 | 965 | 970 | 1,900 |
| 2025/05/21 | 977 | 980 | 973 | 973 | 1,200 |
| 2025/05/20 | 973 | 979 | 973 | 979 | 1,300 |
| 2025/05/19 | 973 | 973 | 973 | 973 | 100 |
| 2025/05/16 | 980 | 980 | 970 | 970 | 300 |
| 2025/05/15 | 996 | 1,003 | 995 | 995 | 300 |
| 2025/05/14 | 960 | 990 | 960 | 966 | 1,500 |
| 2025/05/13 | 1,013 | 1,014 | 955 | 955 | 11,700 |
| 2025/05/12 | 956 | 960 | 942 | 942 | 1,400 |
| 2025/05/09 | 941 | 956 | 941 | 955 | 400 |
| 2025/05/08 | 930 | 930 | 930 | 930 | 100 |
| 2025/05/07 | 940 | 941 | 926 | 941 | 500 |
| 2025/05/02 | 945 | 945 | 945 | 945 | 100 |
| 2025/05/01 | 940 | 942 | 940 | 942 | 200 |
| 2025/04/30 | 957 | 957 | 940 | 940 | 1,000 |
| 2025/04/28 | 960 | 961 | 946 | 946 | 900 |
| 2025/04/25 | 959 | 959 | 959 | 959 | 300 |
| 2025/04/24 | 953 | 955 | 953 | 955 | 200 |
| 2025/04/23 | 949 | 949 | 949 | 949 | 100 |
| 2025/04/21 | 940 | 940 | 940 | 940 | 100 |
| 2025/04/18 | 934 | 955 | 934 | 955 | 200 |
| 2025/04/15 | 934 | 934 | 934 | 934 | 100 |
| 2025/04/14 | 930 | 932 | 930 | 932 | 400 |
| 2025/04/09 | 899 | 899 | 899 | 899 | 700 |
| 2025/04/08 | 900 | 900 | 900 | 900 | 500 |
| 2025/04/07 | 900 | 900 | 880 | 887 | 3,000 |
| 2025/04/04 | 922 | 922 | 915 | 915 | 1,000 |
| 2025/04/03 | 942 | 945 | 942 | 945 | 300 |
| 2025/04/02 | 986 | 986 | 957 | 957 | 1,100 |
| 2025/04/01 | 986 | 986 | 986 | 986 | 100 |
| 2025/03/31 | 985 | 986 | 973 | 986 | 1,300 |
| 2025/03/28 | 963 | 973 | 961 | 973 | 500 |
| 2025/03/27 | 977 | 978 | 969 | 978 | 500 |
| 2025/03/26 | 969 | 969 | 969 | 969 | 100 |
| 2025/03/25 | 958 | 958 | 958 | 958 | 500 |
| 2025/03/24 | 957 | 960 | 957 | 960 | 600 |
| 2025/03/21 | 942 | 942 | 942 | 942 | 100 |
| 2025/03/18 | 955 | 955 | 955 | 955 | 200 |
| 2025/03/17 | 955 | 955 | 955 | 955 | 100 |
| 2025/03/13 | 950 | 950 | 950 | 950 | 100 |
| 2025/03/12 | 949 | 949 | 949 | 949 | 100 |
| 2025/03/11 | 939 | 939 | 939 | 939 | 300 |
| 2025/03/10 | 944 | 944 | 944 | 944 | 100 |
| 2025/03/07 | 944 | 944 | 944 | 944 | 200 |
| 2025/03/06 | 953 | 953 | 953 | 953 | 100 |
| 2025/03/05 | 953 | 953 | 953 | 953 | 100 |
| 2025/03/04 | 953 | 953 | 953 | 953 | 100 |
| 2025/03/03 | 941 | 956 | 941 | 956 | 300 |
| 2025/02/28 | 961 | 961 | 948 | 948 | 800 |
| 2025/02/27 | 960 | 960 | 952 | 952 | 200 |
| 2025/02/26 | 945 | 946 | 945 | 946 | 200 |
| 2025/02/25 | 966 | 966 | 942 | 942 | 800 |
| 2025/02/21 | 943 | 943 | 942 | 942 | 200 |
| 2025/02/20 | 952 | 957 | 945 | 945 | 700 |
| 2025/02/19 | 974 | 974 | 967 | 967 | 200 |
| 2025/02/17 | 961 | 961 | 947 | 947 | 200 |
| 2025/02/13 | 950 | 950 | 946 | 946 | 600 |
| 2025/02/12 | 950 | 953 | 950 | 953 | 1,200 |
| 2025/02/07 | 950 | 950 | 950 | 950 | 100 |
| 2025/02/06 | 950 | 950 | 950 | 950 | 100 |
| 2025/02/05 | 950 | 950 | 950 | 950 | 200 |
| 2025/02/04 | 948 | 948 | 944 | 944 | 200 |
| 2025/02/03 | 971 | 971 | 971 | 971 | 100 |
| 2025/01/31 | 971 | 971 | 956 | 956 | 900 |
| 2025/01/30 | 956 | 957 | 956 | 957 | 200 |
| 2025/01/29 | 948 | 956 | 948 | 956 | 1,100 |
| 2025/01/27 | 953 | 956 | 952 | 956 | 800 |
| 2025/01/24 | 981 | 981 | 951 | 952 | 2,100 |
| 2025/01/23 | 971 | 972 | 971 | 972 | 200 |
| 2025/01/22 | 959 | 959 | 959 | 959 | 700 |
| 2025/01/20 | 983 | 983 | 944 | 949 | 3,500 |
| 2025/01/17 | 959 | 959 | 959 | 959 | 100 |
| 2025/01/16 | 960 | 961 | 960 | 961 | 400 |
| 2025/01/15 | 963 | 963 | 963 | 963 | 200 |
| 2025/01/14 | 962 | 962 | 962 | 962 | 300 |
| 2025/01/10 | 962 | 962 | 962 | 962 | 100 |
| 2025/01/08 | 966 | 966 | 966 | 966 | 100 |
| 2025/01/07 | 951 | 951 | 951 | 951 | 400 |
| 2025/01/06 | 967 | 967 | 967 | 967 | 200 |
| 2024/12/30 | 963 | 963 | 963 | 963 | 800 |
| 2024/12/27 | 955 | 955 | 955 | 955 | 100 |
| 2024/12/26 | 945 | 945 | 938 | 941 | 1,700 |
| 2024/12/25 | 955 | 955 | 950 | 950 | 400 |
| 2024/12/20 | 950 | 952 | 943 | 945 | 3,500 |
| 2024/12/19 | 955 | 955 | 950 | 950 | 300 |
| 2024/12/18 | 960 | 960 | 957 | 958 | 700 |
| 2024/12/17 | 960 | 960 | 954 | 957 | 1,200 |
| 2024/12/13 | 960 | 961 | 960 | 960 | 3,500 |
| 2024/12/12 | 949 | 949 | 925 | 933 | 3,200 |
| 2024/12/10 | 921 | 936 | 921 | 936 | 300 |
| 2024/12/09 | 923 | 935 | 923 | 924 | 900 |
| 2024/12/06 | 938 | 938 | 938 | 938 | 100 |
| 2024/12/05 | 942 | 945 | 939 | 945 | 500 |
| 2024/12/04 | 935 | 939 | 935 | 939 | 700 |
| 2024/12/03 | 930 | 934 | 924 | 934 | 1,700 |
| 2024/12/02 | 913 | 915 | 913 | 915 | 1,300 |
| 2024/11/29 | 928 | 928 | 912 | 913 | 1,500 |
| 2024/11/28 | 925 | 926 | 920 | 926 | 600 |
| 2024/11/27 | 925 | 925 | 925 | 925 | 100 |
| 2024/11/25 | 937 | 937 | 937 | 937 | 300 |
| 2024/11/21 | 923 | 925 | 923 | 925 | 200 |
| 2024/11/19 | 930 | 930 | 920 | 920 | 200 |
| 2024/11/18 | 923 | 923 | 920 | 920 | 400 |
| 2024/11/14 | 948 | 948 | 948 | 948 | 100 |
| 2024/11/13 | 924 | 948 | 924 | 948 | 1,200 |
| 2024/11/12 | 925 | 939 | 925 | 939 | 600 |
| 2024/11/11 | 931 | 931 | 910 | 910 | 700 |
| 2024/11/08 | 932 | 932 | 920 | 920 | 10,100 |
| 2024/11/07 | 927 | 930 | 927 | 930 | 700 |
| 2024/11/06 | 926 | 928 | 926 | 928 | 1,500 |
| 2024/11/01 | 955 | 955 | 941 | 941 | 500 |
| 2024/10/31 | 969 | 969 | 954 | 962 | 1,100 |
| 2024/10/30 | 943 | 943 | 941 | 941 | 400 |
| 2024/10/29 | 940 | 941 | 940 | 940 | 1,000 |
| 2024/10/28 | 949 | 955 | 940 | 940 | 700 |
| 2024/10/25 | 969 | 969 | 951 | 951 | 900 |
| 2024/10/24 | 955 | 956 | 954 | 954 | 400 |
| 2024/10/22 | 980 | 980 | 941 | 954 | 2,000 |
| 2024/10/21 | 980 | 980 | 980 | 980 | 200 |
| 2024/10/18 | 982 | 982 | 982 | 982 | 100 |
| 2024/10/16 | 981 | 981 | 981 | 981 | 300 |
| 2024/10/15 | 981 | 981 | 981 | 981 | 100 |
| 2024/10/11 | 999 | 999 | 980 | 983 | 1,300 |
| 2024/10/07 | 991 | 1,006 | 991 | 1,001 | 700 |
| 2024/10/04 | 1,002 | 1,003 | 992 | 992 | 700 |
| 2024/10/03 | 1,030 | 1,031 | 988 | 988 | 119,200 |
| 2024/10/02 | 993 | 993 | 985 | 985 | 500 |