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

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
2020/12/30 841 841 827 827 300
2020/12/29 817 826 817 826 600
2020/12/25 827 827 801 817 2,000
2020/12/24 829 829 801 814 1,500
2020/12/23 812 826 806 826 500
2020/12/22 812 813 811 813 400
2020/12/21 825 827 825 827 200
2020/12/18 816 816 816 816 100
2020/12/16 840 840 840 840 1,600
2020/12/15 815 837 815 837 2,400
2020/12/11 815 815 815 815 200
2020/12/08 815 817 815 817 400
2020/12/04 803 803 803 803 100
2020/12/03 814 814 814 814 200
2020/12/02 809 814 809 814 200
2020/12/01 802 802 802 802 400
2020/11/30 810 814 810 814 1,400
2020/11/27 805 810 805 810 500
2020/11/26 803 807 803 807 1,000
2020/11/25 812 812 802 810 1,100
2020/11/24 803 812 803 812 300
2020/11/20 810 810 808 809 300
2020/11/19 812 812 800 806 1,400
2020/11/18 809 812 809 810 1,600
2020/11/17 801 801 801 801 100
2020/11/16 798 806 795 806 2,500
2020/11/13 803 808 803 808 800
2020/11/11 805 809 801 809 1,100
2020/11/09 803 803 795 795 1,000
2020/11/05 816 816 810 816 2,800
2020/11/04 816 816 816 816 200
2020/11/02 816 818 801 818 800
2020/10/30 806 807 806 807 1,000
2020/10/29 812 820 803 806 1,400
2020/10/26 827 834 827 834 800
2020/10/23 810 812 810 812 200
2020/10/22 811 811 810 810 600
2020/10/21 826 826 826 826 300
2020/10/19 814 814 814 814 200
2020/10/16 823 829 823 829 3,100
2020/10/15 824 831 824 831 1,700
2020/10/12 828 828 828 828 600
2020/10/08 840 843 840 843 1,800
2020/10/07 831 834 828 834 1,400
2020/10/06 830 830 830 830 100
2020/10/05 808 827 808 827 1,400
2020/10/02 831 831 831 831 700
2020/09/30 823 830 823 830 600
2020/09/29 823 823 823 823 400
2020/09/28 824 824 823 823 1,000
2020/09/25 825 826 824 824 700
2020/09/24 826 826 825 825 600
2020/09/23 833 833 826 826 500
2020/09/18 832 848 832 848 400
2020/09/17 831 845 831 845 1,200
2020/09/16 832 832 831 831 200
2020/09/10 840 840 840 840 200
2020/09/09 831 847 831 840 500
2020/09/08 831 841 831 841 1,200
2020/09/07 832 833 831 831 300
2020/09/04 849 849 846 847 600
2020/09/03 849 850 835 848 1,100
2020/09/02 849 849 849 849 300
2020/09/01 846 846 845 845 500
2020/08/31 826 846 826 843 1,200
2020/08/28 826 839 826 826 1,500
2020/08/27 825 831 825 826 2,000
2020/08/26 840 840 840 840 1,200
2020/08/25 838 842 835 840 5,500
2020/08/24 853 853 838 838 1,200
2020/08/21 855 855 853 853 300
2020/08/20 867 867 852 855 300
2020/08/19 859 868 859 868 300
2020/08/17 842 859 842 859 700
2020/08/14 861 865 842 842 1,200
2020/08/13 891 897 875 885 2,400
2020/08/12 860 861 860 861 200
2020/08/11 861 861 861 861 100
2020/08/06 831 863 831 863 1,400
2020/08/05 851 861 851 861 1,400
2020/08/04 850 889 850 879 1,200
2020/07/31 925 925 889 889 2,100
2020/07/30 908 917 908 917 200
2020/07/29 905 905 905 905 100
2020/07/28 924 925 924 925 200
2020/07/27 953 958 953 958 900
2020/07/16 938 957 930 949 1,700
2020/07/15 915 933 915 930 3,400
2020/07/14 903 903 903 903 100
2020/07/13 902 903 902 903 200
2020/07/10 931 931 926 926 500
2020/07/09 930 931 930 931 1,900
2020/07/08 923 930 923 930 200
2020/07/06 922 926 922 923 300
2020/07/03 915 922 915 922 500
2020/07/02 920 920 915 915 900
2020/07/01 910 910 910 910 400
2020/06/30 920 920 910 910 1,600
2020/06/29 926 926 915 920 700
2020/06/26 916 926 916 926 300
2020/06/25 937 937 937 937 400
2020/06/24 937 937 937 937 100
2020/06/23 921 921 918 918 600
2020/06/22 944 944 927 927 700
2020/06/19 962 962 930 954 900
2020/06/18 933 949 926 949 2,000
2020/06/17 889 903 889 903 400
2020/06/16 906 906 906 906 100
2020/06/10 899 908 895 908 600
2020/06/09 892 899 892 899 400
2020/06/08 901 914 900 900 900
2020/06/05 920 920 910 910 500
2020/06/04 938 938 938 938 300
2020/06/03 930 930 910 910 400
2020/06/02 920 930 920 925 7,000
2020/06/01 879 893 879 893 800
2020/05/29 883 894 876 876 2,700
2020/05/28 890 895 871 880 1,700
2020/05/27 878 888 878 888 200
2020/05/25 905 905 898 898 800
2020/05/22 897 899 897 899 300
2020/05/21 875 910 875 910 1,400
2020/05/20 937 937 876 890 1,100
2020/05/19 892 892 892 892 100
2020/05/18 918 918 893 893 900
2020/05/15 920 920 914 914 800
2020/05/14 940 948 909 913 5,400
2020/05/13 927 927 921 921 200
2020/05/12 937 937 926 926 200
2020/05/11 944 945 922 937 2,500
2020/05/08 965 965 940 945 1,000
2020/05/07 970 970 920 920 3,500
2020/05/01 974 974 973 973 600
2020/04/30 987 1,010 953 959 4,400
2020/04/28 991 991 983 983 300
2020/04/27 956 992 955 992 2,100
2020/04/24 946 950 925 940 1,900
2020/04/23 855 930 855 916 2,100
2020/04/22 855 855 850 855 800
2020/04/21 817 864 817 858 2,600
2020/04/20 850 850 803 832 4,300
2020/04/17 866 870 820 850 3,300
2020/04/16 896 896 858 862 1,600
2020/04/15 896 896 896 896 100
2020/04/13 907 907 905 905 300
2020/04/10 905 914 905 905 700
2020/04/09 953 953 884 905 800
2020/04/07 944 950 943 950 600
2020/04/06 895 895 895 895 300
2020/04/03 876 880 876 880 800
2020/04/02 978 982 976 981 1,300
2020/04/01 930 964 930 952 1,400
2020/03/31 947 947 930 930 300
2020/03/30 884 944 884 930 900
2020/03/27 875 884 860 884 2,000
2020/03/26 860 876 860 860 1,600
2020/03/25 760 832 757 832 3,500
2020/03/24 726 754 726 743 1,800
2020/03/23 738 739 704 726 3,000
2020/03/19 777 777 738 738 1,000
2020/03/18 782 790 782 790 300
2020/03/17 727 781 727 781 2,200
2020/03/16 793 795 777 783 1,400
2020/03/13 755 771 754 763 6,600
2020/03/12 905 905 890 890 300
2020/03/11 914 914 914 914 100
2020/03/10 899 899 875 877 800
2020/03/09 964 964 888 888 1,900
2020/03/06 1,065 1,065 961 964 2,900
2020/03/05 1,069 1,069 1,043 1,043 300
2020/03/04 1,021 1,039 1,021 1,039 200
2020/03/03 1,099 1,099 1,021 1,021 2,600
2020/03/02 1,026 1,083 1,020 1,083 5,500
2020/02/28 1,141 1,150 1,045 1,049 5,600
2020/02/27 1,200 1,200 1,160 1,190 5,600
2020/02/26 1,162 1,165 1,152 1,158 1,800
2020/02/25 1,166 1,203 1,166 1,203 4,300
2020/02/21 1,200 1,200 1,172 1,172 1,000
2020/02/20 1,207 1,207 1,200 1,200 1,100
2020/02/19 1,202 1,207 1,202 1,207 200
2020/02/18 1,211 1,211 1,167 1,174 1,300
2020/02/17 1,180 1,208 1,180 1,208 1,400
2020/02/14 1,173 1,198 1,167 1,173 2,500
2020/02/13 1,233 1,233 1,201 1,201 1,500
2020/02/12 1,233 1,233 1,208 1,216 1,000
2020/02/10 1,177 1,205 1,177 1,205 600
2020/02/07 1,235 1,235 1,187 1,200 1,500
2020/02/06 1,220 1,244 1,202 1,236 7,700
2020/02/05 1,199 1,220 1,199 1,220 2,100
2020/02/04 1,183 1,190 1,183 1,190 300
2020/02/03 1,200 1,200 1,181 1,181 3,400
2020/01/31 1,150 1,170 1,150 1,170 1,200
2020/01/30 1,173 1,173 1,150 1,150 1,100
2020/01/29 1,175 1,177 1,173 1,173 400
2020/01/28 1,200 1,200 1,172 1,172 800
2020/01/27 1,189 1,200 1,189 1,200 200
2020/01/24 1,208 1,208 1,208 1,208 400
2020/01/23 1,180 1,203 1,180 1,180 300
2020/01/22 1,189 1,195 1,170 1,186 1,400
2020/01/21 1,210 1,210 1,205 1,210 700
2020/01/20 1,192 1,200 1,189 1,195 1,800
2020/01/17 1,195 1,195 1,192 1,194 500
2020/01/16 1,195 1,195 1,195 1,195 200
2020/01/15 1,156 1,200 1,154 1,190 10,700
2020/01/14 1,132 1,138 1,132 1,138 1,000
2020/01/10 1,127 1,131 1,127 1,128 700
2020/01/09 1,116 1,121 1,116 1,121 200
2020/01/08 1,132 1,132 1,115 1,115 1,000
2020/01/07 1,130 1,132 1,125 1,127 1,000
2020/01/06 1,145 1,148 1,131 1,131 1,600

このページの先頭へ