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
2022/12/30 600 610 597 603 42,200
2022/12/29 580 596 579 596 37,900
2022/12/28 588 589 578 582 91,600
2022/12/27 588 595 588 590 29,400
2022/12/26 593 593 587 590 27,600
2022/12/23 589 591 585 589 24,600
2022/12/22 594 599 590 591 22,000
2022/12/21 595 604 592 593 45,700
2022/12/20 605 607 588 592 67,300
2022/12/19 596 607 596 606 41,300
2022/12/16 597 599 594 594 24,400
2022/12/15 597 602 596 600 16,600
2022/12/14 600 601 595 598 16,300
2022/12/13 601 605 595 596 29,800
2022/12/12 587 600 587 597 35,400
2022/12/09 587 592 585 589 29,600
2022/12/08 590 590 581 583 33,400
2022/12/07 585 591 583 588 28,700
2022/12/06 590 594 586 586 32,400
2022/12/05 600 600 587 591 39,800
2022/12/02 608 608 591 596 73,000
2022/12/01 625 627 610 612 54,800
2022/11/30 623 625 612 621 83,500
2022/11/29 598 619 594 617 82,100
2022/11/28 601 602 591 595 73,200
2022/11/25 593 600 593 600 58,400
2022/11/24 585 595 585 595 58,600
2022/11/22 580 588 580 585 68,700
2022/11/21 580 584 579 584 64,200
2022/11/18 589 589 577 578 92,800
2022/11/17 584 590 581 589 53,900
2022/11/16 583 587 575 586 66,100
2022/11/15 587 593 584 586 44,800
2022/11/14 602 607 585 585 126,800
2022/11/11 606 608 591 592 73,900
2022/11/10 599 604 598 604 34,700
2022/11/09 604 604 598 600 27,200
2022/11/08 600 608 600 604 69,400
2022/11/07 600 601 598 600 34,900
2022/11/04 600 601 593 597 51,400
2022/11/02 598 601 597 599 31,000
2022/11/01 606 609 597 598 61,300
2022/10/31 611 613 605 606 30,200
2022/10/28 606 613 606 610 137,200
2022/10/27 610 615 608 608 34,000
2022/10/26 607 613 607 613 45,600
2022/10/25 612 614 608 610 37,500
2022/10/24 617 621 611 611 19,800
2022/10/21 621 621 613 614 30,000
2022/10/20 614 623 613 623 22,200
2022/10/19 617 621 615 618 22,000
2022/10/18 616 624 616 616 30,800
2022/10/17 615 617 611 611 24,200
2022/10/14 608 622 606 617 43,800
2022/10/13 608 608 598 598 53,000
2022/10/12 620 620 608 608 31,200
2022/10/11 619 626 618 619 38,100
2022/10/07 627 632 621 621 50,000
2022/10/06 637 641 631 634 45,600
2022/10/05 643 644 637 639 45,100
2022/10/04 639 641 636 636 49,200
2022/10/03 633 634 624 626 29,600
2022/09/30 640 642 631 631 65,100
2022/09/29 637 644 637 640 48,900
2022/09/28 621 630 619 627 48,200
2022/09/27 632 638 629 629 21,000
2022/09/26 639 639 631 631 40,900
2022/09/22 645 649 640 643 30,900
2022/09/21 647 650 643 650 24,100
2022/09/20 641 649 639 649 32,900
2022/09/16 647 649 633 633 51,700
2022/09/15 633 651 633 650 59,100
2022/09/14 641 641 631 632 65,500
2022/09/13 648 652 648 649 42,100
2022/09/12 650 654 647 648 57,500
2022/09/09 656 658 646 649 105,100
2022/09/08 692 692 653 654 171,900
2022/09/07 692 693 684 690 45,100
2022/09/06 696 698 691 692 21,900
2022/09/05 696 697 691 696 25,600
2022/09/02 695 698 691 698 26,300
2022/09/01 703 703 690 695 45,900
2022/08/31 706 709 702 702 29,300
2022/08/30 710 711 706 710 21,500
2022/08/29 710 713 705 707 63,900
2022/08/26 720 724 714 717 47,400
2022/08/25 716 722 710 716 82,300
2022/08/24 714 717 709 716 36,600
2022/08/23 707 717 707 713 44,000
2022/08/22 714 719 711 715 54,800
2022/08/19 734 734 719 726 50,000
2022/08/18 749 750 729 730 85,500
2022/08/17 776 776 752 758 92,700
2022/08/16 759 776 757 776 55,400
2022/08/15 742 758 739 753 60,400
2022/08/12 732 743 723 740 56,900
2022/08/10 739 743 731 735 47,900
2022/08/09 743 748 739 739 30,900
2022/08/08 736 743 734 742 21,700
2022/08/05 731 741 731 740 31,200
2022/08/04 730 736 727 733 19,600
2022/08/03 734 738 728 730 22,600
2022/08/02 742 742 733 736 22,900
2022/08/01 736 743 734 743 30,400
2022/07/29 723 742 721 740 45,900
2022/07/28 726 731 710 728 62,400
2022/07/27 732 732 719 720 30,400
2022/07/26 728 734 724 732 24,700
2022/07/25 726 732 723 728 31,000
2022/07/22 722 727 718 726 33,100
2022/07/21 717 733 710 728 37,500
2022/07/20 715 724 710 724 59,100
2022/07/19 710 713 708 713 19,200
2022/07/15 711 714 709 709 23,900
2022/07/14 708 717 705 712 33,700
2022/07/13 705 710 703 708 17,300
2022/07/12 709 710 704 707 24,200
2022/07/11 710 712 707 712 35,100
2022/07/08 707 712 702 703 73,700
2022/07/07 710 712 704 708 43,900
2022/07/06 705 710 700 710 27,000
2022/07/05 700 712 695 705 49,100
2022/07/04 710 718 690 694 49,200
2022/07/01 718 727 708 712 52,300
2022/06/30 720 721 707 718 61,600
2022/06/29 717 728 710 715 266,500
2022/06/28 738 745 736 743 554,700
2022/06/27 740 746 735 741 134,100
2022/06/24 729 733 724 727 80,300
2022/06/23 728 737 727 727 62,100
2022/06/22 743 745 726 731 86,100
2022/06/21 720 741 720 735 64,500
2022/06/20 730 733 712 717 77,800
2022/06/17 729 738 720 727 146,600
2022/06/16 778 780 744 744 174,500
2022/06/15 800 802 777 777 73,600
2022/06/14 815 815 802 806 52,400
2022/06/13 821 831 816 825 42,000
2022/06/10 840 841 828 834 61,800
2022/06/09 859 859 842 849 92,600
2022/06/08 854 864 849 864 31,000
2022/06/07 854 857 847 847 34,400
2022/06/06 860 860 845 853 44,700
2022/06/03 864 869 850 868 40,100
2022/06/02 874 874 846 858 52,400
2022/06/01 849 871 849 871 49,200
2022/05/31 847 856 839 846 38,500
2022/05/30 823 855 819 847 112,300
2022/05/27 815 819 802 815 56,800
2022/05/26 789 823 781 807 73,200
2022/05/25 824 824 768 782 183,800
2022/05/24 830 830 813 815 27,000
2022/05/23 825 836 821 828 32,200
2022/05/20 811 829 811 825 45,000
2022/05/19 800 815 796 811 38,200
2022/05/18 806 815 799 810 39,200
2022/05/17 824 824 793 797 38,700
2022/05/16 813 830 811 817 60,400
2022/05/13 811 818 773 798 104,800
2022/05/12 841 845 811 814 54,200
2022/05/11 847 848 831 841 36,500
2022/05/10 862 862 842 848 46,100
2022/05/09 885 886 864 864 41,900
2022/05/06 862 898 858 893 112,700
2022/05/02 867 870 846 860 76,300
2022/04/28 846 867 837 867 72,400
2022/04/27 857 869 837 852 232,500
2022/04/26 859 884 859 871 316,200
2022/04/25 869 880 857 858 109,400
2022/04/22 881 887 873 880 58,700
2022/04/21 905 905 892 892 36,700
2022/04/20 903 914 894 899 71,200
2022/04/19 900 903 895 896 32,600
2022/04/18 909 909 881 898 56,100
2022/04/15 892 915 888 909 71,100
2022/04/14 877 893 877 887 66,800
2022/04/13 885 898 875 877 68,600
2022/04/12 904 907 883 885 73,300
2022/04/11 900 921 898 912 135,400
2022/04/08 919 922 882 903 109,100
2022/04/07 933 937 905 919 100,300
2022/04/06 913 945 903 940 155,500
2022/04/05 892 916 892 911 138,700
2022/04/04 880 895 876 890 85,600
2022/04/01 871 877 852 876 70,100
2022/03/31 845 891 844 880 158,400
2022/03/30 849 852 837 848 98,400
2022/03/29 820 849 820 849 141,400
2022/03/28 809 815 799 808 29,100
2022/03/25 802 810 796 803 61,700
2022/03/24 780 800 774 800 65,600
2022/03/23 765 790 761 787 122,300
2022/03/22 753 766 753 761 90,500
2022/03/18 751 754 748 753 33,700
2022/03/17 758 758 740 752 49,800
2022/03/16 755 762 742 753 82,400
2022/03/15 716 755 715 753 159,100
2022/03/14 715 718 699 714 32,000
2022/03/11 707 713 702 710 30,900
2022/03/10 715 719 705 718 72,500
2022/03/09 687 698 684 698 42,800
2022/03/08 698 709 690 695 43,900
2022/03/07 711 718 706 711 41,600
2022/03/04 721 725 701 716 69,100
2022/03/03 712 725 712 725 38,200
2022/03/02 722 722 706 706 33,600
2022/03/01 736 737 727 730 63,000
2022/02/28 720 734 711 733 90,900
2022/02/25 710 721 705 721 73,600
2022/02/24 702 708 692 708 51,200
2022/02/22 698 715 694 702 56,400
2022/02/21 682 697 678 697 34,500
2022/02/18 690 699 685 696 41,800
2022/02/17 688 699 678 699 74,800
2022/02/16 654 690 651 690 209,800
2022/02/15 645 652 627 641 91,800
2022/02/14 630 652 619 639 132,900
2022/02/10 610 618 609 618 44,300
2022/02/09 615 615 600 612 31,700
2022/02/08 621 623 609 612 25,100
2022/02/07 601 622 601 616 26,100
2022/02/04 603 608 595 604 26,500
2022/02/03 606 609 600 608 19,000
2022/02/02 592 612 592 610 41,800
2022/02/01 603 607 588 594 43,100
2022/01/31 601 605 590 598 43,600
2022/01/28 573 610 572 610 258,700
2022/01/27 586 595 563 563 92,700
2022/01/26 595 599 583 583 47,500
2022/01/25 603 610 590 590 58,000
2022/01/24 589 602 589 600 48,600
2022/01/21 587 599 583 599 49,300
2022/01/20 591 608 591 593 49,400
2022/01/19 608 624 590 591 95,700
2022/01/18 636 636 613 614 85,100
2022/01/17 660 660 635 636 66,900
2022/01/14 676 676 668 670 69,000
2022/01/13 686 694 679 687 62,300
2022/01/12 663 686 662 685 113,000
2022/01/11 650 662 649 662 55,800
2022/01/07 650 654 648 651 54,700
2022/01/06 643 653 640 650 72,500
2022/01/05 654 656 638 638 59,500
2022/01/04 659 663 647 652 40,200

このページの先頭へ