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 |