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

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
2020/12/30 1,449 1,456 1,400 1,401 82,000
2020/12/29 1,462 1,473 1,434 1,451 66,500
2020/12/28 1,442 1,505 1,435 1,445 94,600
2020/12/25 1,452 1,473 1,423 1,433 48,800
2020/12/24 1,436 1,465 1,412 1,452 56,200
2020/12/23 1,422 1,458 1,402 1,423 74,700
2020/12/22 1,432 1,443 1,380 1,392 73,600
2020/12/21 1,420 1,465 1,412 1,438 73,600
2020/12/18 1,415 1,440 1,388 1,420 89,800
2020/12/17 1,457 1,475 1,417 1,428 180,700
2020/12/16 1,496 1,500 1,451 1,458 71,300
2020/12/15 1,512 1,544 1,471 1,498 85,000
2020/12/14 1,533 1,538 1,503 1,516 58,700
2020/12/11 1,508 1,561 1,502 1,533 75,500
2020/12/10 1,494 1,520 1,474 1,492 83,600
2020/12/09 1,563 1,578 1,481 1,509 129,300
2020/12/08 1,561 1,600 1,543 1,578 96,000
2020/12/07 1,572 1,583 1,491 1,576 181,800
2020/12/04 1,649 1,652 1,568 1,591 123,200
2020/12/03 1,653 1,688 1,640 1,674 70,200
2020/12/02 1,716 1,717 1,644 1,685 97,700
2020/12/01 1,700 1,800 1,674 1,723 140,700
2020/11/30 1,681 1,760 1,672 1,738 131,500
2020/11/27 1,620 1,765 1,620 1,649 189,100
2020/11/26 1,630 1,634 1,595 1,631 77,000
2020/11/25 1,619 1,641 1,587 1,640 110,400
2020/11/24 1,650 1,672 1,601 1,618 90,000
2020/11/20 1,667 1,680 1,604 1,641 89,400
2020/11/19 1,634 1,715 1,597 1,695 168,500
2020/11/18 1,579 1,663 1,565 1,612 133,900
2020/11/17 1,620 1,660 1,571 1,604 231,600
2020/11/16 1,765 1,805 1,650 1,660 368,400
2020/11/13 1,591 1,661 1,545 1,661 473,300
2020/11/12 1,359 1,376 1,330 1,361 113,600
2020/11/11 1,304 1,341 1,270 1,341 73,300
2020/11/10 1,355 1,360 1,277 1,281 102,600
2020/11/09 1,315 1,355 1,307 1,341 57,000
2020/11/06 1,363 1,363 1,306 1,311 60,100
2020/11/05 1,315 1,360 1,271 1,350 67,900
2020/11/04 1,300 1,323 1,273 1,314 89,000
2020/11/04 1 -> 2.00 分割
2020/11/02 2,719 2,719 2,551 2,575 53,200
2020/10/30 2,699 2,733 2,607 2,623 54,100
2020/10/29 2,738 2,785 2,671 2,735 54,600
2020/10/28 2,804 2,832 2,740 2,788 48,200
2020/10/27 2,701 2,833 2,658 2,818 64,900
2020/10/26 2,937 2,956 2,733 2,738 63,600
2020/10/23 3,030 3,040 2,817 2,938 117,000
2020/10/22 3,100 3,250 3,000 3,095 113,300
2020/10/21 3,200 3,230 3,125 3,150 63,600
2020/10/20 3,150 3,265 3,100 3,200 109,700
2020/10/19 3,020 3,140 2,939 3,130 89,500
2020/10/16 2,948 3,020 2,820 2,983 131,200
2020/10/15 2,881 2,959 2,751 2,928 131,700
2020/10/14 2,782 2,965 2,724 2,911 115,700
2020/10/13 2,733 2,801 2,650 2,762 96,900
2020/10/12 2,594 2,749 2,544 2,730 146,800
2020/10/09 2,581 2,621 2,477 2,563 210,100
2020/10/08 2,775 2,775 2,519 2,531 278,700
2020/10/07 2,365 2,395 2,316 2,325 32,000
2020/10/06 2,449 2,458 2,364 2,415 27,500
2020/10/05 2,364 2,553 2,364 2,444 34,100
2020/10/02 2,500 2,506 2,303 2,339 82,000
2020/09/30 2,572 2,600 2,470 2,471 41,500
2020/09/29 2,517 2,641 2,481 2,572 83,900
2020/09/28 2,409 2,488 2,370 2,481 44,300
2020/09/25 2,455 2,500 2,321 2,442 108,200
2020/09/24 2,225 2,470 2,187 2,448 177,800
2020/09/23 2,078 2,310 2,050 2,218 167,400
2020/09/18 1,927 1,970 1,913 1,970 31,800
2020/09/17 1,890 1,924 1,879 1,924 19,700
2020/09/16 1,880 1,920 1,873 1,890 30,300
2020/09/15 1,879 1,889 1,866 1,880 15,300
2020/09/14 1,837 1,874 1,825 1,872 17,600
2020/09/11 1,817 1,847 1,792 1,837 21,700
2020/09/10 1,851 1,851 1,807 1,817 24,800
2020/09/09 1,899 1,899 1,813 1,847 34,900
2020/09/08 1,852 1,894 1,798 1,894 34,700
2020/09/07 1,827 1,845 1,793 1,827 32,500
2020/09/04 1,807 1,862 1,806 1,846 32,000
2020/09/03 1,900 1,911 1,850 1,850 27,400
2020/09/02 1,836 1,912 1,804 1,900 45,600
2020/09/01 1,886 1,886 1,807 1,841 26,200
2020/08/31 1,870 1,905 1,835 1,849 56,400
2020/08/28 1,886 1,950 1,843 1,875 75,500
2020/08/27 1,932 1,935 1,855 1,880 68,500
2020/08/26 1,981 1,983 1,934 1,957 32,100
2020/08/25 2,020 2,027 1,968 1,996 37,000
2020/08/24 2,090 2,090 1,985 2,015 51,200
2020/08/21 2,115 2,123 2,066 2,090 51,000
2020/08/20 2,120 2,146 2,083 2,123 58,000
2020/08/19 2,091 2,130 2,031 2,096 65,700
2020/08/18 2,020 2,077 2,008 2,067 57,200
2020/08/17 1,980 2,045 1,970 2,007 70,200
2020/08/14 1,909 1,978 1,865 1,973 94,600
2020/08/13 1,810 1,952 1,778 1,910 235,000
2020/08/12 1,650 1,668 1,620 1,662 48,500
2020/08/11 1,604 1,666 1,586 1,652 38,100
2020/08/07 1,622 1,632 1,570 1,605 57,900
2020/08/06 1,640 1,675 1,639 1,655 34,200
2020/08/05 1,602 1,636 1,576 1,611 43,900
2020/08/04 1,655 1,657 1,601 1,630 31,100
2020/08/03 1,632 1,653 1,589 1,635 56,700
2020/07/31 1,691 1,713 1,607 1,616 114,800
2020/07/30 1,795 1,823 1,705 1,719 255,900
2020/07/29 1,806 1,862 1,806 1,822 69,100
2020/07/28 1,875 1,916 1,794 1,805 72,600
2020/07/27 1,803 1,895 1,803 1,875 71,900
2020/07/22 1,815 1,831 1,774 1,831 43,000
2020/07/21 1,831 1,871 1,811 1,838 42,900
2020/07/20 1,762 1,837 1,753 1,824 39,700
2020/07/17 1,758 1,795 1,752 1,753 27,300
2020/07/16 1,798 1,835 1,740 1,750 48,400
2020/07/15 1,743 1,828 1,737 1,799 64,600
2020/07/14 1,809 1,847 1,731 1,731 87,900
2020/07/13 1,835 1,850 1,770 1,840 68,200
2020/07/10 1,821 1,875 1,814 1,824 28,700
2020/07/09 1,870 1,882 1,806 1,845 49,400
2020/07/08 1,945 1,945 1,882 1,882 48,500
2020/07/07 2,020 2,036 1,912 1,947 98,500
2020/07/06 1,884 1,987 1,873 1,960 104,200
2020/07/03 1,801 1,883 1,792 1,865 57,100
2020/07/02 1,896 1,896 1,780 1,822 105,400
2020/07/01 1,959 1,959 1,849 1,874 68,000
2020/06/30 2,014 2,014 1,815 1,919 115,500
2020/06/29 2,055 2,075 1,914 1,934 168,400
2020/06/26 2,063 2,097 2,025 2,035 89,500
2020/06/25 2,070 2,081 2,013 2,036 82,200
2020/06/24 2,082 2,118 2,032 2,081 85,500
2020/06/23 2,083 2,139 2,022 2,069 388,400
2020/06/22 2,146 2,186 2,055 2,059 228,100
2020/06/19 2,215 2,215 2,100 2,146 99,000
2020/06/18 2,169 2,271 2,169 2,230 131,100
2020/06/17 2,101 2,260 2,061 2,236 215,400
2020/06/16 1,999 2,099 1,878 2,091 306,000
2020/06/15 1,874 1,930 1,721 1,721 84,600
2020/06/12 1,815 1,898 1,753 1,856 142,600
2020/06/11 1,908 2,084 1,883 1,971 121,000
2020/06/10 1,840 2,009 1,783 1,941 154,400
2020/06/09 1,703 1,840 1,697 1,776 119,800
2020/06/08 1,685 1,725 1,682 1,707 21,800
2020/06/05 1,656 1,688 1,637 1,685 22,100
2020/06/04 1,699 1,708 1,625 1,679 47,000
2020/06/03 1,709 1,709 1,673 1,682 31,500
2020/06/02 1,707 1,733 1,671 1,699 31,000
2020/06/01 1,696 1,730 1,682 1,716 29,300
2020/05/29 1,686 1,728 1,640 1,714 38,000
2020/05/28 1,665 1,720 1,620 1,667 59,700
2020/05/27 1,663 1,688 1,641 1,652 38,600
2020/05/26 1,746 1,749 1,636 1,662 88,500
2020/05/25 1,754 1,769 1,720 1,763 46,200
2020/05/22 1,660 1,760 1,660 1,754 49,200
2020/05/21 1,680 1,704 1,656 1,687 44,500
2020/05/20 1,654 1,698 1,636 1,676 53,800
2020/05/19 1,701 1,720 1,650 1,670 61,100
2020/05/18 1,650 1,699 1,631 1,648 108,500
2020/05/15 1,525 1,630 1,442 1,612 212,400
2020/05/14 1,512 1,629 1,486 1,523 355,300
2020/05/13 1,536 1,536 1,507 1,536 230,900
2020/05/12 1,210 1,236 1,176 1,236 83,000
2020/05/11 1,245 1,308 1,220 1,221 102,500
2020/05/08 1,222 1,243 1,181 1,211 41,000
2020/05/07 1,187 1,234 1,177 1,217 48,200
2020/05/01 1,181 1,316 1,150 1,170 189,000
2020/04/30 1,185 1,238 1,181 1,191 52,100
2020/04/28 1,200 1,237 1,164 1,180 30,400
2020/04/27 1,181 1,211 1,163 1,203 41,000
2020/04/24 1,124 1,173 1,098 1,162 42,800
2020/04/23 1,092 1,165 1,092 1,103 31,300
2020/04/22 1,090 1,127 1,029 1,078 68,800
2020/04/21 1,089 1,103 1,083 1,086 21,000
2020/04/20 1,101 1,135 1,071 1,103 72,800
2020/04/17 1,152 1,176 1,075 1,089 73,900
2020/04/16 1,201 1,201 1,136 1,149 60,000
2020/04/15 1,199 1,221 1,170 1,217 31,900
2020/04/14 1,245 1,245 1,199 1,199 37,800
2020/04/13 1,216 1,255 1,199 1,215 57,400
2020/04/10 1,191 1,255 1,183 1,217 51,200
2020/04/09 1,155 1,240 1,152 1,206 65,900
2020/04/08 1,176 1,194 1,102 1,155 78,300
2020/04/07 1,170 1,185 1,082 1,146 86,500
2020/04/06 1,109 1,155 1,063 1,147 130,800
2020/04/03 1,061 1,350 1,043 1,169 669,300
2020/04/02 1,045 1,123 1,017 1,050 116,600
2020/04/01 1,008 1,061 990 1,006 66,700
2020/03/31 1,108 1,125 1,008 1,038 137,700
2020/03/30 987 1,107 987 1,102 219,500
2020/03/27 972 993 941 957 34,900
2020/03/26 925 989 882 942 59,200
2020/03/25 942 965 915 955 77,200
2020/03/24 905 946 867 906 111,700
2020/03/23 948 982 836 888 579,400
2020/03/19 993 1,128 993 1,128 473,900
2020/03/18 985 1,086 963 978 67,000
2020/03/17 856 960 850 949 67,600
2020/03/16 914 985 883 901 124,500
2020/03/13 989 1,015 869 902 183,900
2020/03/12 1,220 1,248 1,122 1,169 82,500
2020/03/11 1,356 1,358 1,216 1,250 68,700
2020/03/10 1,210 1,392 1,180 1,382 81,700
2020/03/09 1,308 1,308 1,200 1,235 50,200
2020/03/06 1,362 1,365 1,282 1,338 36,000
2020/03/05 1,350 1,395 1,338 1,388 29,400
2020/03/04 1,264 1,370 1,264 1,350 24,700
2020/03/03 1,380 1,440 1,267 1,294 68,100
2020/03/02 1,295 1,392 1,262 1,331 54,000
2020/02/28 1,231 1,289 1,219 1,283 50,000
2020/02/27 1,378 1,384 1,275 1,307 44,600
2020/02/26 1,300 1,420 1,250 1,401 77,300
2020/02/25 1,235 1,289 1,204 1,289 50,900
2020/02/21 1,259 1,295 1,212 1,289 39,600
2020/02/20 1,312 1,329 1,259 1,262 43,400
2020/02/19 1,297 1,315 1,276 1,299 44,900
2020/02/18 1,350 1,350 1,248 1,283 88,700
2020/02/17 1,267 1,366 1,230 1,366 255,500
2020/02/14 1,171 1,307 1,103 1,307 720,300
2020/02/13 1,007 1,007 1,007 1,007 14,400
2020/02/12 847 857 847 857 2,800
2020/02/10 860 863 846 847 6,800
2020/02/07 858 864 858 860 2,200
2020/02/06 854 865 851 864 4,600
2020/02/05 850 854 843 848 3,900
2020/02/04 839 848 837 848 2,800
2020/02/03 822 838 822 838 4,300
2020/01/31 836 843 824 840 9,500
2020/01/30 853 860 828 838 14,800
2020/01/29 869 874 844 851 20,500
2020/01/28 885 885 861 874 10,400
2020/01/27 894 894 881 885 9,700
2020/01/24 907 913 892 896 14,700
2020/01/23 900 906 899 906 11,600
2020/01/22 895 900 892 898 6,700
2020/01/21 895 895 886 894 6,800
2020/01/20 881 896 880 890 11,300
2020/01/17 878 884 878 883 1,800
2020/01/16 883 885 878 878 1,900
2020/01/15 876 882 872 876 2,600
2020/01/14 884 884 875 875 4,300
2020/01/10 874 880 874 880 2,100
2020/01/09 881 883 872 873 6,700
2020/01/08 883 883 868 872 7,300
2020/01/07 882 885 878 883 7,400
2020/01/06 885 885 876 879 5,900

このページの先頭へ