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
2021/12/30 887 895 887 895 600
2021/12/29 885 885 885 885 100
2021/12/28 870 885 870 885 900
2021/12/27 862 883 862 870 2,600
2021/12/24 892 892 892 892 400
2021/12/23 892 892 890 892 600
2021/12/20 896 896 896 896 100
2021/12/16 915 915 896 896 200
2021/12/15 888 915 888 915 4,100
2021/12/14 882 882 882 882 100
2021/12/13 878 878 878 878 200
2021/12/10 877 884 875 879 3,300
2021/12/09 898 898 898 898 600
2021/12/08 896 896 896 896 200
2021/12/07 891 892 891 892 600
2021/12/06 891 891 891 891 600
2021/12/03 885 885 885 885 200
2021/12/02 900 900 900 900 200
2021/11/30 920 920 920 920 800
2021/11/29 910 910 902 902 300
2021/11/25 917 920 910 910 800
2021/11/24 901 901 901 901 100
2021/11/18 928 928 905 910 600
2021/11/17 944 944 928 943 500
2021/11/16 920 926 920 926 300
2021/11/12 921 921 920 920 1,700
2021/11/10 937 944 937 944 1,000
2021/11/08 940 952 940 952 200
2021/11/02 938 938 938 938 100
2021/11/01 938 938 938 938 200
2021/10/29 987 987 960 960 116,200
2021/10/28 960 960 960 960 100
2021/10/26 942 945 937 945 300
2021/10/25 957 957 957 957 300
2021/10/20 942 942 942 942 200
2021/10/19 957 957 957 957 100
2021/10/18 942 942 942 942 200
2021/10/08 957 957 957 957 100
2021/10/04 945 957 945 957 600
2021/10/01 972 972 957 957 500
2021/09/30 967 972 967 972 900
2021/09/29 937 937 937 937 100
2021/09/24 949 949 945 945 500
2021/09/21 922 922 922 922 200
2021/09/16 923 923 922 922 200
2021/09/15 924 924 923 923 300
2021/09/14 929 929 929 929 1,200
2021/09/13 930 930 929 929 800
2021/09/10 947 949 947 949 200
2021/09/09 929 929 929 929 100
2021/09/06 929 929 929 929 100
2021/09/03 929 929 929 929 100
2021/09/02 930 930 930 930 500
2021/09/01 953 953 930 930 800
2021/08/31 935 935 935 935 400
2021/08/25 923 923 908 908 600
2021/08/23 930 930 923 923 300
2021/08/20 930 930 923 923 1,300
2021/08/19 949 949 930 930 1,000
2021/08/18 960 960 960 960 900
2021/08/17 940 940 940 940 400
2021/08/16 926 926 926 926 100
2021/08/12 925 926 925 926 200
2021/08/11 929 929 927 929 400
2021/08/10 920 942 915 930 5,100
2021/08/06 977 1,008 977 1,001 1,000
2021/08/04 991 995 991 991 500
2021/08/03 970 970 970 970 100
2021/07/30 965 999 965 972 1,600
2021/07/29 961 961 961 961 100
2021/07/27 967 967 953 961 2,200
2021/07/26 1,003 1,009 988 1,009 1,700
2021/07/21 945 1,000 945 976 2,900
2021/07/20 960 970 960 970 2,200
2021/07/19 952 956 935 949 2,200
2021/07/16 1,005 1,021 981 997 6,600
2021/07/15 904 915 904 915 3,800
2021/07/14 898 904 898 904 200
2021/07/13 905 905 905 905 300
2021/07/12 917 917 917 917 100
2021/07/07 917 917 917 917 500
2021/07/02 917 917 917 917 200
2021/07/01 938 938 917 917 200
2021/06/30 920 938 920 938 1,200
2021/06/28 898 898 898 898 100
2021/06/25 898 898 898 898 400
2021/06/24 890 890 890 890 300
2021/06/23 890 890 890 890 600
2021/06/22 890 890 890 890 200
2021/06/21 875 875 875 875 400
2021/06/18 890 890 875 875 1,600
2021/06/17 890 890 890 890 900
2021/06/15 902 905 902 905 200
2021/06/14 882 897 882 897 300
2021/06/11 885 900 880 880 1,100
2021/06/10 905 905 905 905 100
2021/06/09 894 894 894 894 100
2021/06/08 895 895 895 895 200
2021/06/03 892 892 892 892 100
2021/06/01 877 892 877 892 200
2021/05/31 875 890 875 890 1,800
2021/05/28 875 875 875 875 600
2021/05/27 877 882 875 875 600
2021/05/26 882 882 882 882 200
2021/05/25 910 925 879 885 3,300
2021/05/24 910 910 899 910 1,200
2021/05/21 885 885 885 885 100
2021/05/19 900 900 900 900 200
2021/05/17 919 920 909 920 300
2021/05/14 909 909 909 909 100
2021/05/13 897 897 897 897 100
2021/05/12 859 859 852 852 600
2021/05/07 874 874 874 874 200
2021/04/30 911 919 889 889 1,500
2021/04/28 896 896 896 896 300
2021/04/23 896 896 896 896 300
2021/04/22 896 896 896 896 200
2021/04/16 881 881 881 881 100
2021/04/15 856 870 856 870 500
2021/04/14 856 856 856 856 100
2021/04/09 856 856 856 856 100
2021/04/08 855 855 855 855 100
2021/04/06 855 855 855 855 100
2021/04/05 853 853 853 853 100
2021/04/02 864 864 851 851 800
2021/04/01 880 881 879 879 400
2021/03/31 893 893 879 879 1,500
2021/03/30 894 894 878 893 185,200
2021/03/29 939 939 909 909 600
2021/03/25 879 909 879 909 600
2021/03/24 917 917 874 879 1,000
2021/03/23 870 920 870 919 900
2021/03/22 855 865 855 865 300
2021/03/19 870 870 870 870 100
2021/03/18 869 869 869 869 100
2021/03/17 869 869 869 869 100
2021/03/16 865 865 865 865 100
2021/03/15 850 850 850 850 300
2021/03/12 843 843 843 843 100
2021/03/11 842 842 842 842 500
2021/03/10 836 844 836 842 500
2021/03/09 853 853 851 851 300
2021/03/08 868 868 853 853 400
2021/03/04 841 841 840 840 300
2021/03/02 859 859 859 859 100
2021/03/01 855 870 855 870 900
2021/02/26 870 870 870 870 1,000
2021/02/25 851 870 835 870 1,400
2021/02/24 935 941 881 881 2,900
2021/02/22 927 927 921 921 200
2021/02/19 900 912 900 912 800
2021/02/16 908 923 908 923 300
2021/02/15 929 938 923 923 500
2021/02/12 891 900 891 900 200
2021/02/08 874 891 874 891 300
2021/02/05 915 915 889 889 300
2021/02/03 909 912 909 912 1,000
2021/01/29 882 906 879 879 1,400
2021/01/28 865 879 865 879 400
2021/01/26 895 895 895 895 100
2021/01/25 873 894 873 877 800
2021/01/22 843 873 843 873 200
2021/01/18 879 883 872 872 900
2021/01/15 879 879 864 865 1,300
2021/01/14 871 871 837 842 400
2021/01/13 835 871 835 871 700
2021/01/12 842 845 842 845 300
2021/01/05 867 867 867 867 1,000
2021/01/04 827 862 827 853 500

このページの先頭へ