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 |
---|---|---|---|---|---|
2019/12/30 | 871 | 882 | 871 | 880 | 7,400 |
2019/12/27 | 863 | 879 | 863 | 868 | 4,100 |
2019/12/26 | 877 | 877 | 859 | 861 | 11,400 |
2019/12/25 | 871 | 877 | 866 | 876 | 12,000 |
2019/12/24 | 868 | 868 | 853 | 863 | 9,100 |
2019/12/23 | 857 | 860 | 847 | 850 | 12,800 |
2019/12/20 | 856 | 857 | 851 | 857 | 2,800 |
2019/12/19 | 844 | 855 | 844 | 855 | 10,700 |
2019/12/18 | 842 | 846 | 840 | 843 | 5,700 |
2019/12/17 | 847 | 847 | 841 | 844 | 2,000 |
2019/12/16 | 847 | 849 | 840 | 841 | 6,000 |
2019/12/13 | 842 | 846 | 836 | 846 | 12,000 |
2019/12/12 | 841 | 842 | 837 | 840 | 1,800 |
2019/12/11 | 847 | 847 | 835 | 836 | 11,800 |
2019/12/10 | 849 | 850 | 842 | 843 | 5,300 |
2019/12/09 | 839 | 848 | 835 | 846 | 6,800 |
2019/12/06 | 844 | 844 | 834 | 837 | 7,100 |
2019/12/05 | 838 | 843 | 837 | 840 | 4,900 |
2019/12/04 | 838 | 842 | 835 | 838 | 4,400 |
2019/12/03 | 830 | 844 | 830 | 844 | 10,100 |
2019/12/02 | 831 | 838 | 830 | 830 | 5,200 |
2019/11/29 | 840 | 843 | 830 | 830 | 5,600 |
2019/11/28 | 837 | 847 | 835 | 835 | 2,600 |
2019/11/27 | 850 | 850 | 829 | 837 | 6,800 |
2019/11/26 | 844 | 845 | 835 | 845 | 3,600 |
2019/11/25 | 847 | 851 | 843 | 843 | 11,700 |
2019/11/22 | 826 | 838 | 821 | 838 | 9,400 |
2019/11/21 | 819 | 822 | 817 | 821 | 3,900 |
2019/11/20 | 815 | 821 | 815 | 819 | 4,000 |
2019/11/19 | 820 | 825 | 814 | 821 | 13,600 |
2019/11/18 | 828 | 828 | 821 | 824 | 21,400 |
2019/11/15 | 825 | 832 | 825 | 828 | 6,700 |
2019/11/14 | 835 | 835 | 826 | 826 | 6,900 |
2019/11/13 | 833 | 835 | 829 | 834 | 7,800 |
2019/11/12 | 825 | 839 | 825 | 833 | 14,300 |
2019/11/11 | 849 | 849 | 817 | 823 | 59,100 |
2019/11/08 | 876 | 890 | 871 | 889 | 17,800 |
2019/11/07 | 873 | 880 | 871 | 871 | 3,600 |
2019/11/06 | 872 | 878 | 871 | 871 | 4,800 |
2019/11/05 | 900 | 900 | 876 | 876 | 27,700 |
2019/11/01 | 861 | 880 | 856 | 862 | 11,100 |
2019/10/31 | 840 | 879 | 837 | 876 | 17,600 |
2019/10/30 | 834 | 839 | 834 | 837 | 3,900 |
2019/10/29 | 834 | 842 | 834 | 834 | 4,800 |
2019/10/28 | 850 | 850 | 828 | 832 | 4,100 |
2019/10/25 | 829 | 835 | 827 | 828 | 6,500 |
2019/10/24 | 811 | 820 | 811 | 818 | 4,700 |
2019/10/23 | 819 | 821 | 808 | 814 | 8,500 |
2019/10/21 | 820 | 820 | 816 | 816 | 9,100 |
2019/10/18 | 821 | 830 | 814 | 816 | 10,400 |
2019/10/17 | 825 | 830 | 817 | 827 | 5,300 |
2019/10/16 | 827 | 830 | 825 | 825 | 3,300 |
2019/10/15 | 813 | 830 | 813 | 829 | 5,300 |
2019/10/11 | 818 | 819 | 812 | 813 | 4,000 |
2019/10/10 | 823 | 830 | 816 | 819 | 5,400 |
2019/10/09 | 824 | 832 | 821 | 823 | 2,900 |
2019/10/08 | 834 | 838 | 826 | 826 | 4,700 |
2019/10/07 | 837 | 843 | 834 | 834 | 2,300 |
2019/10/04 | 834 | 845 | 834 | 835 | 4,000 |
2019/10/03 | 833 | 836 | 833 | 833 | 2,300 |
2019/10/02 | 832 | 842 | 831 | 839 | 1,300 |
2019/10/01 | 831 | 845 | 831 | 835 | 3,500 |
2019/09/30 | 839 | 845 | 828 | 828 | 3,900 |
2019/09/27 | 826 | 841 | 825 | 839 | 4,700 |
2019/09/26 | 845 | 845 | 836 | 838 | 2,700 |
2019/09/25 | 844 | 847 | 835 | 845 | 8,600 |
2019/09/24 | 811 | 829 | 811 | 829 | 7,900 |
2019/09/20 | 804 | 808 | 802 | 804 | 4,700 |
2019/09/19 | 796 | 805 | 792 | 804 | 7,900 |
2019/09/18 | 794 | 800 | 794 | 796 | 1,500 |
2019/09/17 | 800 | 802 | 795 | 795 | 5,300 |
2019/09/13 | 800 | 802 | 793 | 802 | 4,000 |
2019/09/12 | 795 | 800 | 790 | 800 | 6,100 |
2019/09/11 | 798 | 798 | 790 | 790 | 4,500 |
2019/09/10 | 799 | 799 | 793 | 796 | 1,800 |
2019/09/09 | 795 | 796 | 793 | 793 | 4,400 |
2019/09/06 | 794 | 799 | 791 | 795 | 2,500 |
2019/09/05 | 796 | 801 | 794 | 794 | 3,000 |
2019/09/04 | 791 | 795 | 790 | 795 | 6,300 |
2019/09/03 | 798 | 799 | 791 | 791 | 3,400 |
2019/09/02 | 806 | 806 | 797 | 798 | 1,500 |
2019/08/30 | 792 | 798 | 790 | 794 | 3,600 |
2019/08/29 | 803 | 810 | 790 | 790 | 6,000 |
2019/08/28 | 800 | 809 | 796 | 805 | 3,000 |
2019/08/27 | 804 | 813 | 804 | 804 | 1,100 |
2019/08/26 | 818 | 818 | 802 | 802 | 6,800 |
2019/08/23 | 810 | 819 | 810 | 819 | 2,600 |
2019/08/22 | 825 | 825 | 807 | 807 | 5,800 |
2019/08/21 | 821 | 826 | 820 | 821 | 2,400 |
2019/08/20 | 822 | 827 | 822 | 826 | 1,000 |
2019/08/19 | 829 | 829 | 820 | 821 | 5,700 |
2019/08/16 | 819 | 824 | 810 | 821 | 4,700 |
2019/08/15 | 812 | 814 | 803 | 810 | 4,100 |
2019/08/14 | 815 | 824 | 802 | 815 | 4,500 |
2019/08/13 | 801 | 831 | 800 | 802 | 15,700 |
2019/08/09 | 785 | 861 | 785 | 794 | 42,000 |
2019/08/08 | 777 | 777 | 762 | 764 | 8,600 |
2019/08/07 | 770 | 773 | 752 | 757 | 6,200 |
2019/08/06 | 744 | 759 | 730 | 759 | 7,200 |
2019/08/05 | 781 | 781 | 732 | 749 | 23,200 |
2019/08/02 | 786 | 790 | 779 | 783 | 8,400 |
2019/08/01 | 795 | 795 | 790 | 792 | 3,400 |
2019/07/31 | 793 | 798 | 790 | 790 | 3,100 |
2019/07/30 | 786 | 793 | 786 | 793 | 7,900 |
2019/07/29 | 799 | 799 | 786 | 786 | 5,700 |
2019/07/26 | 798 | 800 | 795 | 798 | 1,800 |
2019/07/25 | 808 | 808 | 794 | 798 | 5,000 |
2019/07/24 | 794 | 796 | 791 | 793 | 1,600 |
2019/07/23 | 785 | 798 | 785 | 794 | 3,100 |
2019/07/22 | 803 | 803 | 781 | 784 | 9,900 |
2019/07/19 | 788 | 799 | 788 | 793 | 3,000 |
2019/07/18 | 796 | 796 | 785 | 785 | 5,900 |
2019/07/17 | 799 | 803 | 793 | 800 | 4,500 |
2019/07/16 | 794 | 796 | 784 | 788 | 4,700 |
2019/07/12 | 815 | 815 | 781 | 784 | 16,800 |
2019/07/11 | 802 | 808 | 798 | 802 | 5,400 |
2019/07/10 | 828 | 828 | 788 | 788 | 16,900 |
2019/07/09 | 831 | 832 | 824 | 824 | 4,600 |
2019/07/08 | 836 | 836 | 829 | 831 | 3,500 |
2019/07/05 | 833 | 837 | 829 | 836 | 4,900 |
2019/07/04 | 829 | 836 | 828 | 836 | 5,900 |
2019/07/03 | 845 | 845 | 826 | 829 | 4,700 |
2019/07/02 | 827 | 853 | 827 | 850 | 24,400 |
2019/07/01 | 818 | 833 | 818 | 826 | 9,000 |
2019/06/28 | 826 | 826 | 816 | 817 | 7,000 |
2019/06/27 | 851 | 851 | 823 | 824 | 13,900 |
2019/06/26 | 848 | 866 | 848 | 852 | 24,800 |
2019/06/25 | 906 | 907 | 886 | 902 | 39,800 |
2019/06/24 | 910 | 911 | 901 | 901 | 19,600 |
2019/06/21 | 898 | 902 | 889 | 900 | 13,800 |
2019/06/20 | 887 | 894 | 882 | 891 | 12,000 |
2019/06/19 | 893 | 893 | 880 | 882 | 14,100 |
2019/06/18 | 894 | 895 | 885 | 885 | 7,700 |
2019/06/17 | 892 | 894 | 882 | 891 | 8,000 |
2019/06/14 | 886 | 895 | 886 | 890 | 3,700 |
2019/06/13 | 902 | 906 | 875 | 885 | 13,100 |
2019/06/12 | 902 | 913 | 900 | 902 | 15,400 |
2019/06/11 | 872 | 897 | 872 | 897 | 13,600 |
2019/06/10 | 879 | 888 | 870 | 872 | 13,000 |
2019/06/07 | 846 | 872 | 843 | 870 | 10,400 |
2019/06/06 | 855 | 856 | 822 | 843 | 21,100 |
2019/06/05 | 867 | 869 | 853 | 853 | 8,300 |
2019/06/04 | 840 | 862 | 840 | 856 | 12,700 |
2019/06/03 | 888 | 888 | 831 | 835 | 21,900 |
2019/05/31 | 879 | 893 | 871 | 880 | 10,600 |
2019/05/30 | 881 | 883 | 862 | 883 | 12,100 |
2019/05/29 | 885 | 885 | 867 | 872 | 10,300 |
2019/05/28 | 895 | 895 | 881 | 888 | 10,200 |
2019/05/27 | 870 | 898 | 856 | 895 | 16,000 |
2019/05/24 | 860 | 871 | 855 | 855 | 9,700 |
2019/05/23 | 854 | 875 | 850 | 860 | 19,500 |
2019/05/22 | 892 | 916 | 858 | 859 | 43,000 |
2019/05/21 | 874 | 890 | 867 | 890 | 24,000 |
2019/05/20 | 847 | 863 | 847 | 860 | 21,200 |
2019/05/17 | 831 | 843 | 825 | 835 | 38,800 |
2019/05/16 | 835 | 835 | 824 | 830 | 10,300 |
2019/05/15 | 827 | 835 | 818 | 823 | 9,100 |
2019/05/14 | 803 | 823 | 788 | 812 | 44,100 |
2019/05/13 | 812 | 839 | 797 | 817 | 95,200 |
2019/05/10 | 787 | 793 | 755 | 767 | 20,500 |
2019/05/09 | 804 | 805 | 783 | 787 | 16,400 |
2019/05/08 | 778 | 803 | 768 | 803 | 24,000 |
2019/05/07 | 764 | 781 | 758 | 779 | 14,200 |
2019/04/26 | 761 | 766 | 751 | 766 | 7,500 |
2019/04/25 | 775 | 775 | 748 | 773 | 19,300 |
2019/04/24 | 769 | 785 | 760 | 765 | 30,700 |
2019/04/23 | 752 | 768 | 742 | 768 | 11,900 |
2019/04/22 | 751 | 753 | 737 | 753 | 12,800 |
2019/04/19 | 755 | 760 | 743 | 753 | 11,000 |
2019/04/18 | 795 | 795 | 752 | 752 | 35,800 |
2019/04/17 | 769 | 792 | 769 | 788 | 32,200 |
2019/04/16 | 740 | 767 | 740 | 766 | 37,400 |
2019/04/15 | 739 | 745 | 730 | 742 | 11,000 |
2019/04/12 | 726 | 745 | 725 | 738 | 22,400 |
2019/04/11 | 731 | 732 | 723 | 723 | 9,100 |
2019/04/10 | 727 | 732 | 723 | 724 | 6,200 |
2019/04/09 | 727 | 733 | 724 | 733 | 7,100 |
2019/04/08 | 729 | 734 | 722 | 730 | 14,900 |
2019/04/05 | 724 | 728 | 721 | 721 | 9,400 |
2019/04/04 | 732 | 732 | 723 | 725 | 8,200 |
2019/04/03 | 718 | 731 | 718 | 728 | 9,100 |
2019/04/02 | 727 | 730 | 714 | 717 | 16,400 |
2019/04/01 | 730 | 742 | 725 | 727 | 11,800 |
2019/03/29 | 736 | 742 | 723 | 727 | 16,800 |
2019/03/28 | 725 | 748 | 722 | 729 | 10,000 |
2019/03/27 | 713 | 728 | 703 | 727 | 14,500 |
2019/03/26 | 707 | 715 | 703 | 710 | 15,900 |
2019/03/25 | 720 | 720 | 703 | 709 | 19,000 |
2019/03/22 | 722 | 727 | 719 | 720 | 10,900 |
2019/03/20 | 731 | 735 | 725 | 728 | 9,000 |
2019/03/19 | 740 | 743 | 720 | 731 | 16,600 |
2019/03/18 | 746 | 746 | 736 | 741 | 6,000 |
2019/03/15 | 721 | 746 | 721 | 739 | 11,200 |
2019/03/14 | 742 | 745 | 716 | 726 | 39,800 |
2019/03/13 | 745 | 752 | 742 | 746 | 20,400 |
2019/03/12 | 753 | 765 | 744 | 749 | 49,900 |
2019/03/11 | 766 | 770 | 745 | 757 | 58,600 |
2019/03/08 | 811 | 812 | 789 | 796 | 33,800 |
2019/03/07 | 831 | 838 | 816 | 824 | 12,000 |
2019/03/06 | 859 | 861 | 834 | 835 | 15,700 |
2019/03/05 | 873 | 873 | 851 | 859 | 13,000 |
2019/03/04 | 885 | 889 | 878 | 878 | 10,500 |
2019/03/01 | 881 | 881 | 862 | 876 | 6,700 |
2019/02/28 | 862 | 880 | 862 | 868 | 19,600 |
2019/02/27 | 837 | 871 | 835 | 861 | 18,700 |
2019/02/26 | 844 | 860 | 832 | 840 | 26,400 |
2019/02/25 | 833 | 848 | 828 | 848 | 24,100 |
2019/02/22 | 833 | 840 | 818 | 818 | 24,600 |
2019/02/21 | 851 | 851 | 832 | 839 | 18,100 |
2019/02/20 | 885 | 885 | 837 | 852 | 42,100 |
2019/02/19 | 828 | 862 | 823 | 855 | 30,000 |
2019/02/18 | 795 | 820 | 793 | 815 | 31,900 |
2019/02/15 | 763 | 791 | 761 | 783 | 31,900 |
2019/02/14 | 801 | 802 | 753 | 764 | 76,600 |
2019/02/13 | 807 | 813 | 794 | 801 | 46,000 |
2019/02/12 | 783 | 810 | 779 | 804 | 132,900 |
2019/02/08 | 891 | 910 | 884 | 903 | 50,000 |
2019/02/07 | 934 | 943 | 927 | 928 | 12,900 |
2019/02/06 | 928 | 933 | 923 | 931 | 18,800 |
2019/02/05 | 927 | 931 | 923 | 928 | 12,700 |
2019/02/04 | 936 | 937 | 925 | 930 | 10,400 |
2019/02/01 | 920 | 940 | 920 | 935 | 11,900 |
2019/01/31 | 959 | 959 | 914 | 920 | 15,900 |
2019/01/30 | 938 | 970 | 936 | 944 | 19,600 |
2019/01/29 | 929 | 949 | 929 | 943 | 16,600 |
2019/01/28 | 928 | 929 | 920 | 926 | 10,000 |
2019/01/25 | 943 | 943 | 913 | 922 | 29,200 |
2019/01/24 | 918 | 947 | 908 | 936 | 36,900 |
2019/01/23 | 881 | 920 | 875 | 914 | 133,200 |
2019/01/22 | 1,001 | 1,001 | 930 | 932 | 83,200 |
2019/01/21 | 1,085 | 1,085 | 965 | 990 | 97,400 |
2019/01/18 | 1,000 | 1,068 | 992 | 1,060 | 70,900 |
2019/01/17 | 950 | 978 | 943 | 976 | 32,000 |
2019/01/16 | 949 | 949 | 917 | 928 | 19,800 |
2019/01/15 | 953 | 955 | 932 | 943 | 50,800 |
2019/01/11 | 908 | 926 | 895 | 920 | 60,300 |
2019/01/10 | 913 | 935 | 890 | 893 | 26,800 |
2019/01/09 | 885 | 952 | 880 | 898 | 49,700 |
2019/01/08 | 870 | 894 | 861 | 870 | 33,500 |
2019/01/07 | 863 | 882 | 850 | 860 | 23,800 |
2019/01/04 | 816 | 844 | 811 | 838 | 14,400 |