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
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

このページの先頭へ