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
2021/12/30 658 665 651 662 53,600
2021/12/29 658 663 649 662 57,500
2021/12/28 658 663 651 659 55,200
2021/12/27 665 665 650 654 38,700
2021/12/24 660 665 656 665 29,000
2021/12/23 658 660 652 660 29,300
2021/12/22 650 656 644 656 43,200
2021/12/21 650 655 648 652 42,500
2021/12/20 655 655 640 640 44,400
2021/12/17 650 657 650 653 35,600
2021/12/16 655 659 651 657 31,000
2021/12/15 645 659 644 652 36,800
2021/12/14 650 654 643 645 51,800
2021/12/13 645 652 638 650 52,300
2021/12/10 639 652 632 636 61,000
2021/12/09 647 650 635 635 35,300
2021/12/08 649 651 635 647 76,400
2021/12/07 607 643 606 639 108,400
2021/12/06 599 603 594 597 38,700
2021/12/03 580 593 580 592 48,400
2021/12/02 581 597 577 578 103,800
2021/12/01 593 598 584 588 50,700
2021/11/30 601 611 593 593 47,500
2021/11/29 605 608 595 595 66,200
2021/11/26 613 613 606 612 47,400
2021/11/25 620 625 614 615 38,200
2021/11/24 629 632 617 617 51,200
2021/11/22 621 630 615 627 50,000
2021/11/19 645 645 626 628 70,600
2021/11/18 665 666 645 649 59,200
2021/11/17 689 690 667 667 55,900
2021/11/16 707 708 686 686 53,200
2021/11/15 691 709 686 709 104,900
2021/11/12 670 685 669 685 47,400
2021/11/11 665 670 656 658 62,600
2021/11/10 673 682 666 670 29,500
2021/11/09 694 697 674 675 49,800
2021/11/08 688 696 686 693 30,500
2021/11/05 709 709 689 689 37,300
2021/11/04 712 719 701 712 48,500
2021/11/02 708 721 698 713 87,800
2021/11/01 674 713 674 710 145,500
2021/10/29 670 670 661 664 26,200
2021/10/28 668 673 660 673 40,800
2021/10/27 672 681 669 669 27,900
2021/10/26 670 681 670 676 23,800
2021/10/25 688 688 670 671 31,600
2021/10/22 685 693 683 685 14,900
2021/10/21 697 702 686 692 34,600
2021/10/20 692 699 690 697 30,600
2021/10/19 707 709 692 694 57,500
2021/10/18 720 723 707 707 28,200
2021/10/15 707 718 707 718 30,600
2021/10/14 715 717 704 712 48,100
2021/10/13 720 725 707 713 61,100
2021/10/12 735 735 716 719 49,300
2021/10/11 712 742 705 740 128,800
2021/10/08 719 723 701 711 102,300
2021/10/07 676 715 673 711 268,900
2021/10/06 680 689 663 668 98,500
2021/10/05 703 703 668 674 154,900
2021/10/04 700 726 696 713 169,700
2021/10/01 695 703 683 691 140,300
2021/09/30 708 714 700 702 62,500
2021/09/29 700 707 695 705 68,500
2021/09/28 702 706 698 706 81,200
2021/09/27 703 704 699 701 46,900
2021/09/24 703 704 699 703 48,800
2021/09/22 697 704 696 700 59,700
2021/09/21 693 704 688 697 84,300
2021/09/17 707 709 701 708 81,000
2021/09/16 703 708 698 708 57,800
2021/09/15 694 707 694 705 66,500
2021/09/14 699 699 689 698 58,300
2021/09/13 692 700 691 700 38,500
2021/09/10 677 699 677 699 59,000
2021/09/09 684 689 676 684 50,600
2021/09/08 686 689 681 687 43,500
2021/09/07 690 693 678 690 52,800
2021/09/06 698 698 675 685 76,700
2021/09/03 701 702 685 691 120,800
2021/09/02 665 703 665 703 272,100
2021/09/01 648 664 646 661 63,500
2021/08/31 643 654 642 648 38,200
2021/08/30 637 654 637 648 74,300
2021/08/27 626 635 622 635 40,400
2021/08/26 629 633 625 630 37,200
2021/08/25 635 637 627 629 34,500
2021/08/24 627 634 625 631 43,000
2021/08/23 620 636 620 627 42,800
2021/08/20 623 629 612 619 101,000
2021/08/19 631 635 618 618 44,000
2021/08/18 625 636 614 631 82,200
2021/08/17 652 660 628 628 129,100
2021/08/16 645 651 637 643 110,400
2021/08/13 636 657 636 648 218,800
2021/08/12 655 663 626 626 355,100
2021/08/11 670 681 665 672 129,700
2021/08/10 652 665 649 665 109,500
2021/08/06 655 657 646 647 55,300
2021/08/05 661 662 649 652 61,900
2021/08/04 671 672 657 662 55,800
2021/08/03 667 676 664 671 55,800
2021/08/02 651 666 651 666 57,800
2021/07/30 662 665 649 649 67,800
2021/07/29 660 668 656 668 76,000
2021/07/28 663 665 651 656 61,800
2021/07/27 655 668 655 663 69,100
2021/07/26 651 661 650 653 81,500
2021/07/21 640 654 639 646 93,600
2021/07/20 632 640 630 636 75,900
2021/07/19 644 644 635 637 76,900
2021/07/16 648 654 643 646 55,300
2021/07/15 662 662 645 648 88,200
2021/07/14 663 667 658 662 62,100
2021/07/13 667 671 660 663 97,900
2021/07/12 656 666 651 665 110,200
2021/07/09 631 648 625 646 227,300
2021/07/08 670 672 645 646 189,700
2021/07/07 668 677 665 668 83,300
2021/07/06 685 686 670 672 85,800
2021/07/05 682 682 675 682 67,900
2021/07/02 672 684 669 681 134,800
2021/07/01 684 684 665 666 190,300
2021/06/30 692 698 681 683 185,200
2021/06/29 700 700 689 693 408,000
2021/06/28 710 715 704 714 496,700
2021/06/25 711 715 708 710 134,400
2021/06/24 714 715 708 710 141,900
2021/06/23 718 726 713 714 114,600
2021/06/22 720 726 715 716 187,200
2021/06/21 728 730 710 712 395,800
2021/06/18 772 776 741 741 245,000
2021/06/17 773 774 760 762 248,600
2021/06/16 742 787 738 778 633,100
2021/06/15 742 746 732 741 207,200
2021/06/14 729 743 729 737 297,700
2021/06/11 721 729 718 727 164,700
2021/06/10 711 725 709 725 153,600
2021/06/09 714 718 707 710 195,500
2021/06/08 704 714 700 711 163,200
2021/06/07 706 714 689 704 377,500
2021/06/04 720 735 703 704 717,200
2021/06/03 724 726 717 720 69,100
2021/06/02 729 737 714 714 137,300
2021/06/01 713 735 713 734 142,400
2021/05/31 727 731 708 713 135,800
2021/05/28 721 726 717 725 121,200
2021/05/27 723 728 717 721 90,000
2021/05/26 727 729 721 722 126,300
2021/05/25 744 753 725 726 269,500
2021/05/24 738 748 721 728 330,300
2021/05/21 720 738 716 729 881,400
2021/05/20 687 715 687 707 313,700
2021/05/19 694 697 683 690 203,100
2021/05/18 690 708 690 702 167,700
2021/05/17 730 735 688 692 213,700
2021/05/14 740 746 710 729 429,100
2021/05/13 786 786 757 770 128,500
2021/05/12 801 823 780 790 129,300
2021/05/11 810 816 801 807 80,200
2021/05/10 817 819 802 816 67,400
2021/05/07 834 836 816 816 90,000
2021/05/06 800 832 795 821 152,900
2021/04/30 820 824 798 804 206,700
2021/04/28 833 856 815 833 551,100
2021/04/28 1 -> 2.00 分割
2021/04/27 1,779 1,786 1,703 1,703 208,600
2021/04/26 1,800 1,804 1,748 1,770 92,600
2021/04/23 1,779 1,824 1,763 1,776 101,100
2021/04/22 1,760 1,793 1,748 1,790 94,100
2021/04/21 1,755 1,809 1,742 1,745 140,000
2021/04/20 1,739 1,780 1,739 1,763 141,500
2021/04/19 1,739 1,828 1,728 1,751 257,900
2021/04/16 1,726 1,747 1,695 1,707 92,800
2021/04/15 1,704 1,745 1,698 1,732 100,800
2021/04/14 1,750 1,760 1,703 1,717 85,800
2021/04/13 1,749 1,770 1,735 1,753 65,300
2021/04/12 1,768 1,807 1,742 1,748 90,300
2021/04/09 1,700 1,773 1,694 1,769 118,100
2021/04/08 1,743 1,755 1,686 1,699 141,100
2021/04/07 1,731 1,766 1,727 1,743 96,700
2021/04/06 1,720 1,766 1,711 1,734 147,500
2021/04/05 1,635 1,707 1,633 1,706 113,300
2021/04/02 1,648 1,653 1,610 1,628 104,200
2021/04/01 1,610 1,654 1,588 1,636 115,200
2021/03/31 1,574 1,600 1,546 1,586 124,000
2021/03/30 1,499 1,572 1,496 1,555 189,300
2021/03/29 1,482 1,504 1,461 1,472 118,400
2021/03/26 1,477 1,524 1,440 1,452 172,100
2021/03/25 1,410 1,446 1,401 1,433 119,100
2021/03/24 1,430 1,470 1,404 1,423 261,600
2021/03/23 1,501 1,511 1,414 1,431 605,000
2021/03/22 1,325 1,340 1,289 1,295 58,300
2021/03/19 1,297 1,351 1,291 1,319 100,900
2021/03/18 1,292 1,316 1,275 1,298 80,900
2021/03/17 1,254 1,272 1,237 1,269 29,900
2021/03/16 1,239 1,264 1,234 1,264 26,400
2021/03/15 1,250 1,255 1,226 1,244 28,300
2021/03/12 1,220 1,239 1,207 1,238 35,100
2021/03/11 1,194 1,222 1,194 1,220 23,400
2021/03/10 1,212 1,220 1,190 1,194 31,100
2021/03/09 1,191 1,220 1,175 1,216 37,300
2021/03/08 1,199 1,220 1,185 1,198 38,700
2021/03/05 1,168 1,181 1,135 1,178 51,200
2021/03/04 1,184 1,184 1,142 1,172 70,000
2021/03/03 1,216 1,216 1,177 1,184 51,300
2021/03/02 1,250 1,256 1,201 1,224 32,700
2021/03/01 1,199 1,229 1,184 1,224 41,600
2021/02/26 1,186 1,239 1,180 1,199 40,800
2021/02/25 1,233 1,256 1,215 1,219 40,900
2021/02/24 1,258 1,268 1,188 1,203 111,800
2021/02/22 1,280 1,280 1,242 1,258 49,200
2021/02/19 1,306 1,319 1,256 1,268 95,800
2021/02/18 1,380 1,381 1,321 1,324 76,600
2021/02/17 1,397 1,421 1,372 1,385 58,200
2021/02/16 1,361 1,418 1,361 1,398 112,200
2021/02/15 1,416 1,440 1,337 1,358 108,800
2021/02/12 1,380 1,447 1,330 1,386 213,600
2021/02/10 1,365 1,374 1,347 1,361 88,000
2021/02/09 1,365 1,386 1,345 1,353 70,400
2021/02/08 1,328 1,374 1,322 1,371 57,400
2021/02/05 1,325 1,333 1,306 1,328 54,900
2021/02/04 1,320 1,335 1,318 1,325 29,900
2021/02/03 1,325 1,349 1,315 1,320 34,900
2021/02/02 1,322 1,328 1,307 1,314 41,200
2021/02/01 1,333 1,340 1,305 1,322 36,200
2021/01/29 1,351 1,382 1,330 1,338 50,300
2021/01/28 1,362 1,376 1,341 1,351 178,000
2021/01/27 1,379 1,394 1,361 1,392 65,700
2021/01/26 1,390 1,410 1,367 1,367 60,100
2021/01/25 1,388 1,394 1,368 1,390 44,700
2021/01/22 1,347 1,364 1,337 1,363 27,700
2021/01/21 1,345 1,364 1,339 1,358 28,700
2021/01/20 1,340 1,357 1,322 1,349 33,600
2021/01/19 1,347 1,358 1,319 1,330 68,600
2021/01/18 1,375 1,375 1,339 1,355 49,200
2021/01/15 1,406 1,425 1,371 1,375 73,900
2021/01/14 1,444 1,445 1,398 1,418 41,100
2021/01/13 1,407 1,460 1,401 1,418 63,500
2021/01/12 1,417 1,419 1,373 1,407 54,100
2021/01/08 1,396 1,413 1,388 1,410 31,600
2021/01/07 1,400 1,421 1,385 1,396 47,300
2021/01/06 1,375 1,436 1,375 1,401 62,500
2021/01/05 1,410 1,413 1,370 1,384 70,000
2021/01/04 1,399 1,416 1,362 1,412 77,700

このページの先頭へ