コーア商事ホールディングス(9273)の株価時系列情報
コーア商事ホールディングス(9273)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 |
|---|---|---|---|---|---|
| 2025/07/30 | 716 | 726 | 715 | 725 | 97,600 |
| 2025/07/29 | 713 | 716 | 709 | 716 | 25,400 |
| 2025/07/28 | 717 | 719 | 710 | 717 | 28,600 |
| 2025/07/25 | 715 | 717 | 709 | 713 | 36,200 |
| 2025/07/24 | 703 | 714 | 703 | 712 | 36,900 |
| 2025/07/23 | 706 | 710 | 700 | 702 | 53,300 |
| 2025/07/22 | 698 | 702 | 696 | 696 | 34,300 |
| 2025/07/18 | 711 | 711 | 696 | 696 | 39,100 |
| 2025/07/17 | 702 | 711 | 702 | 711 | 33,400 |
| 2025/07/16 | 703 | 707 | 699 | 703 | 53,600 |
| 2025/07/15 | 708 | 709 | 696 | 697 | 40,900 |
| 2025/07/14 | 705 | 717 | 703 | 711 | 75,300 |
| 2025/07/11 | 701 | 708 | 698 | 705 | 50,400 |
| 2025/07/10 | 710 | 714 | 694 | 700 | 78,600 |
| 2025/07/09 | 696 | 709 | 696 | 707 | 67,300 |
| 2025/07/08 | 690 | 701 | 690 | 697 | 42,000 |
| 2025/07/07 | 688 | 694 | 686 | 690 | 37,300 |
| 2025/07/04 | 703 | 706 | 684 | 686 | 65,000 |
| 2025/07/03 | 697 | 703 | 695 | 703 | 55,800 |
| 2025/07/02 | 688 | 702 | 688 | 697 | 87,600 |
| 2025/07/01 | 693 | 700 | 683 | 687 | 118,500 |
| 2025/06/30 | 692 | 695 | 688 | 693 | 89,800 |
| 2025/06/27 | 678 | 691 | 669 | 687 | 443,600 |
| 2025/06/26 | 682 | 683 | 666 | 682 | 750,700 |
| 2025/06/25 | 686 | 687 | 673 | 684 | 195,800 |
| 2025/06/24 | 690 | 690 | 674 | 676 | 137,000 |
| 2025/06/23 | 684 | 685 | 678 | 680 | 99,100 |
| 2025/06/20 | 697 | 698 | 687 | 687 | 95,600 |
| 2025/06/19 | 700 | 700 | 696 | 699 | 40,200 |
| 2025/06/18 | 700 | 704 | 700 | 700 | 29,100 |
| 2025/06/17 | 703 | 703 | 699 | 702 | 41,700 |
| 2025/06/16 | 704 | 707 | 701 | 704 | 66,800 |
| 2025/06/13 | 706 | 706 | 696 | 697 | 84,000 |
| 2025/06/12 | 711 | 713 | 707 | 708 | 33,700 |
| 2025/06/11 | 715 | 723 | 710 | 713 | 102,500 |
| 2025/06/10 | 716 | 721 | 703 | 706 | 86,900 |
| 2025/06/09 | 705 | 713 | 701 | 708 | 108,500 |
| 2025/06/06 | 715 | 716 | 700 | 704 | 79,600 |
| 2025/06/05 | 714 | 724 | 712 | 713 | 83,800 |
| 2025/06/04 | 714 | 724 | 714 | 716 | 52,500 |
| 2025/06/03 | 714 | 719 | 709 | 712 | 59,900 |
| 2025/06/02 | 700 | 715 | 695 | 711 | 68,100 |
| 2025/05/30 | 693 | 705 | 688 | 700 | 72,600 |
| 2025/05/29 | 687 | 702 | 683 | 702 | 119,400 |
| 2025/05/28 | 682 | 693 | 682 | 687 | 73,100 |
| 2025/05/27 | 675 | 685 | 673 | 682 | 69,500 |
| 2025/05/26 | 663 | 677 | 661 | 673 | 57,300 |
| 2025/05/23 | 664 | 665 | 656 | 663 | 71,100 |
| 2025/05/22 | 664 | 672 | 660 | 660 | 111,100 |
| 2025/05/21 | 664 | 672 | 664 | 671 | 107,400 |
| 2025/05/20 | 665 | 668 | 658 | 659 | 108,800 |
| 2025/05/19 | 670 | 674 | 665 | 670 | 124,500 |
| 2025/05/16 | 651 | 674 | 646 | 666 | 143,300 |
| 2025/05/15 | 657 | 660 | 647 | 652 | 144,900 |
| 2025/05/14 | 670 | 671 | 652 | 658 | 152,000 |
| 2025/05/13 | 677 | 679 | 665 | 670 | 161,200 |
| 2025/05/12 | 685 | 699 | 662 | 678 | 281,300 |
| 2025/05/09 | 675 | 686 | 675 | 683 | 97,300 |
| 2025/05/08 | 670 | 673 | 661 | 669 | 94,600 |
| 2025/05/07 | 663 | 670 | 660 | 667 | 98,500 |
| 2025/05/02 | 680 | 681 | 657 | 657 | 111,700 |
| 2025/05/01 | 677 | 680 | 672 | 677 | 90,700 |
| 2025/04/30 | 674 | 675 | 665 | 675 | 50,900 |
| 2025/04/28 | 677 | 679 | 660 | 669 | 124,900 |
| 2025/04/25 | 675 | 676 | 669 | 672 | 56,600 |
| 2025/04/24 | 685 | 686 | 668 | 669 | 47,300 |
| 2025/04/23 | 680 | 683 | 676 | 680 | 50,000 |
| 2025/04/22 | 673 | 677 | 670 | 674 | 45,600 |
| 2025/04/21 | 659 | 676 | 659 | 675 | 62,500 |
| 2025/04/18 | 653 | 662 | 648 | 662 | 70,300 |
| 2025/04/17 | 640 | 648 | 640 | 647 | 44,000 |
| 2025/04/16 | 651 | 661 | 632 | 636 | 74,000 |
| 2025/04/15 | 651 | 656 | 648 | 648 | 35,600 |
| 2025/04/14 | 643 | 652 | 641 | 641 | 69,500 |
| 2025/04/11 | 617 | 640 | 608 | 638 | 118,800 |
| 2025/04/10 | 650 | 650 | 629 | 634 | 90,600 |
| 2025/04/09 | 605 | 617 | 590 | 603 | 107,500 |
| 2025/04/08 | 611 | 629 | 605 | 613 | 111,600 |
| 2025/04/07 | 589 | 608 | 570 | 583 | 212,100 |
| 2025/04/04 | 661 | 668 | 582 | 636 | 443,400 |
| 2025/04/03 | 679 | 687 | 674 | 679 | 88,600 |
| 2025/04/02 | 700 | 701 | 695 | 700 | 34,000 |
| 2025/04/01 | 707 | 713 | 697 | 698 | 43,000 |
| 2025/03/31 | 719 | 719 | 692 | 697 | 142,700 |
| 2025/03/28 | 729 | 730 | 723 | 724 | 41,900 |
| 2025/03/27 | 726 | 730 | 718 | 730 | 57,600 |
| 2025/03/26 | 714 | 727 | 714 | 727 | 44,600 |
| 2025/03/25 | 725 | 725 | 714 | 714 | 31,400 |
| 2025/03/24 | 734 | 734 | 709 | 720 | 43,300 |
| 2025/03/21 | 721 | 734 | 721 | 733 | 69,100 |
| 2025/03/19 | 716 | 725 | 715 | 720 | 16,400 |
| 2025/03/18 | 716 | 724 | 715 | 719 | 37,100 |
| 2025/03/17 | 727 | 727 | 719 | 721 | 26,700 |
| 2025/03/14 | 710 | 724 | 710 | 724 | 52,900 |
| 2025/03/13 | 706 | 712 | 696 | 706 | 48,400 |
| 2025/03/12 | 708 | 712 | 702 | 710 | 23,100 |
| 2025/03/11 | 699 | 708 | 686 | 704 | 76,200 |
| 2025/03/10 | 716 | 718 | 704 | 704 | 23,500 |
| 2025/03/07 | 702 | 721 | 700 | 711 | 49,300 |
| 2025/03/06 | 710 | 716 | 701 | 716 | 43,000 |
| 2025/03/05 | 699 | 719 | 699 | 704 | 252,900 |
| 2025/03/04 | 702 | 703 | 693 | 700 | 84,200 |
| 2025/03/03 | 699 | 704 | 696 | 702 | 107,200 |
| 2025/02/28 | 695 | 699 | 689 | 689 | 79,500 |
| 2025/02/27 | 694 | 705 | 693 | 704 | 25,600 |
| 2025/02/26 | 701 | 704 | 693 | 695 | 63,600 |
| 2025/02/25 | 712 | 725 | 700 | 709 | 85,400 |
| 2025/02/21 | 712 | 715 | 702 | 710 | 59,500 |
| 2025/02/20 | 729 | 731 | 715 | 716 | 53,600 |
| 2025/02/19 | 721 | 732 | 716 | 732 | 57,400 |
| 2025/02/18 | 722 | 734 | 713 | 715 | 128,200 |
| 2025/02/17 | 734 | 742 | 732 | 733 | 92,100 |
| 2025/02/14 | 721 | 747 | 721 | 733 | 138,700 |
| 2025/02/13 | 700 | 740 | 699 | 733 | 369,400 |
| 2025/02/12 | 615 | 712 | 613 | 692 | 509,200 |
| 2025/02/10 | 616 | 621 | 612 | 612 | 15,000 |
| 2025/02/07 | 617 | 622 | 612 | 615 | 21,900 |
| 2025/02/06 | 615 | 619 | 615 | 618 | 15,100 |
| 2025/02/05 | 610 | 615 | 610 | 614 | 24,000 |
| 2025/02/04 | 613 | 616 | 605 | 605 | 23,200 |
| 2025/02/03 | 616 | 617 | 605 | 605 | 66,900 |
| 2025/01/31 | 622 | 624 | 616 | 623 | 49,100 |
| 2025/01/30 | 632 | 633 | 624 | 624 | 219,600 |
| 2025/01/29 | 632 | 636 | 627 | 630 | 44,300 |
| 2025/01/28 | 621 | 631 | 621 | 627 | 40,700 |
| 2025/01/27 | 630 | 630 | 622 | 624 | 51,800 |
| 2025/01/24 | 619 | 629 | 619 | 620 | 41,200 |
| 2025/01/23 | 617 | 618 | 612 | 613 | 30,900 |
| 2025/01/22 | 615 | 619 | 612 | 618 | 29,300 |
| 2025/01/21 | 612 | 615 | 607 | 614 | 28,300 |
| 2025/01/20 | 605 | 610 | 602 | 608 | 36,000 |
| 2025/01/17 | 607 | 607 | 598 | 600 | 28,900 |
| 2025/01/16 | 611 | 612 | 600 | 600 | 35,100 |
| 2025/01/15 | 602 | 615 | 602 | 607 | 46,900 |
| 2025/01/14 | 613 | 614 | 598 | 599 | 74,600 |
| 2025/01/10 | 619 | 627 | 613 | 613 | 35,500 |
| 2025/01/09 | 633 | 633 | 616 | 621 | 40,500 |
| 2025/01/08 | 632 | 632 | 626 | 632 | 22,100 |
| 2025/01/07 | 624 | 632 | 621 | 632 | 40,700 |
| 2025/01/06 | 637 | 642 | 621 | 621 | 49,200 |
| 2024/12/30 | 635 | 648 | 634 | 635 | 49,600 |
| 2024/12/27 | 636 | 642 | 633 | 638 | 60,700 |
| 2024/12/26 | 635 | 635 | 622 | 634 | 102,800 |
| 2024/12/25 | 639 | 639 | 622 | 635 | 57,400 |
| 2024/12/24 | 622 | 632 | 621 | 629 | 77,200 |
| 2024/12/23 | 609 | 621 | 606 | 617 | 69,100 |
| 2024/12/20 | 611 | 618 | 606 | 606 | 65,700 |
| 2024/12/19 | 595 | 622 | 595 | 610 | 318,800 |
| 2024/12/18 | 591 | 602 | 591 | 599 | 66,600 |
| 2024/12/17 | 596 | 600 | 594 | 598 | 46,800 |
| 2024/12/16 | 600 | 601 | 596 | 597 | 38,900 |
| 2024/12/13 | 599 | 603 | 598 | 599 | 41,200 |
| 2024/12/12 | 604 | 606 | 599 | 600 | 66,600 |
| 2024/12/11 | 601 | 607 | 601 | 604 | 40,400 |
| 2024/12/10 | 606 | 610 | 604 | 604 | 36,900 |
| 2024/12/09 | 610 | 615 | 604 | 611 | 45,700 |
| 2024/12/06 | 611 | 613 | 608 | 610 | 19,700 |
| 2024/12/05 | 617 | 617 | 609 | 611 | 38,000 |
| 2024/12/04 | 614 | 619 | 610 | 613 | 40,600 |
| 2024/12/03 | 606 | 615 | 606 | 612 | 49,700 |
| 2024/12/02 | 603 | 606 | 601 | 602 | 30,100 |
| 2024/11/29 | 601 | 608 | 601 | 601 | 24,800 |
| 2024/11/28 | 593 | 607 | 593 | 604 | 47,400 |
| 2024/11/27 | 600 | 600 | 589 | 596 | 59,700 |
| 2024/11/26 | 599 | 605 | 593 | 599 | 30,700 |
| 2024/11/25 | 608 | 608 | 598 | 598 | 63,100 |
| 2024/11/22 | 601 | 606 | 601 | 603 | 17,600 |
| 2024/11/21 | 604 | 607 | 600 | 600 | 20,700 |
| 2024/11/20 | 603 | 608 | 601 | 601 | 19,700 |
| 2024/11/19 | 600 | 610 | 600 | 603 | 42,500 |
| 2024/11/18 | 601 | 603 | 596 | 596 | 24,800 |
| 2024/11/15 | 597 | 605 | 597 | 600 | 29,300 |
| 2024/11/14 | 590 | 600 | 590 | 597 | 35,500 |
| 2024/11/13 | 592 | 597 | 590 | 590 | 52,000 |
| 2024/11/12 | 605 | 609 | 593 | 593 | 78,900 |
| 2024/11/11 | 610 | 611 | 606 | 607 | 39,300 |
| 2024/11/08 | 616 | 616 | 610 | 610 | 16,100 |
| 2024/11/07 | 608 | 616 | 608 | 612 | 39,300 |
| 2024/11/06 | 611 | 614 | 606 | 608 | 23,300 |
| 2024/11/05 | 609 | 615 | 604 | 604 | 32,500 |
| 2024/11/01 | 608 | 611 | 604 | 604 | 50,200 |
| 2024/10/31 | 611 | 619 | 611 | 618 | 32,400 |
| 2024/10/30 | 610 | 621 | 609 | 613 | 90,200 |
| 2024/10/29 | 604 | 611 | 604 | 609 | 23,900 |
| 2024/10/28 | 590 | 608 | 590 | 604 | 48,100 |
| 2024/10/25 | 600 | 600 | 591 | 592 | 46,800 |
| 2024/10/24 | 596 | 599 | 585 | 594 | 89,800 |
| 2024/10/23 | 605 | 606 | 596 | 598 | 38,300 |
| 2024/10/22 | 617 | 617 | 601 | 601 | 55,800 |
| 2024/10/21 | 622 | 622 | 613 | 613 | 40,500 |
| 2024/10/18 | 626 | 626 | 621 | 622 | 21,000 |
| 2024/10/17 | 630 | 632 | 625 | 625 | 22,700 |
| 2024/10/16 | 628 | 641 | 628 | 630 | 21,800 |
| 2024/10/15 | 633 | 635 | 625 | 630 | 39,800 |
| 2024/10/11 | 634 | 635 | 630 | 630 | 24,000 |
| 2024/10/10 | 640 | 640 | 631 | 633 | 18,600 |
| 2024/10/09 | 641 | 641 | 627 | 636 | 46,000 |
| 2024/10/08 | 645 | 645 | 635 | 637 | 42,300 |
| 2024/10/07 | 646 | 649 | 643 | 645 | 45,200 |
| 2024/10/04 | 637 | 645 | 637 | 638 | 52,300 |