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 |
---|---|---|---|---|---|
2023/12/29 | 722 | 732 | 722 | 732 | 31,500 |
2023/12/28 | 707 | 723 | 707 | 721 | 33,800 |
2023/12/27 | 716 | 721 | 715 | 718 | 53,400 |
2023/12/26 | 710 | 722 | 710 | 720 | 38,300 |
2023/12/25 | 713 | 713 | 706 | 709 | 14,400 |
2023/12/22 | 714 | 714 | 708 | 711 | 26,500 |
2023/12/21 | 703 | 710 | 701 | 707 | 18,400 |
2023/12/20 | 712 | 713 | 706 | 708 | 23,000 |
2023/12/19 | 703 | 711 | 703 | 711 | 13,000 |
2023/12/18 | 708 | 708 | 697 | 704 | 18,800 |
2023/12/15 | 701 | 713 | 701 | 713 | 28,400 |
2023/12/14 | 705 | 706 | 698 | 706 | 27,300 |
2023/12/13 | 701 | 705 | 698 | 698 | 28,400 |
2023/12/12 | 715 | 718 | 700 | 702 | 24,100 |
2023/12/11 | 702 | 714 | 702 | 714 | 32,800 |
2023/12/08 | 713 | 713 | 697 | 700 | 55,300 |
2023/12/07 | 699 | 715 | 697 | 711 | 69,100 |
2023/12/06 | 690 | 696 | 687 | 693 | 82,000 |
2023/12/05 | 699 | 701 | 680 | 680 | 102,700 |
2023/12/04 | 728 | 728 | 695 | 700 | 144,900 |
2023/12/01 | 741 | 747 | 730 | 732 | 39,300 |
2023/11/30 | 734 | 742 | 730 | 735 | 30,900 |
2023/11/29 | 748 | 749 | 737 | 737 | 27,700 |
2023/11/28 | 737 | 750 | 737 | 748 | 28,000 |
2023/11/27 | 750 | 752 | 737 | 737 | 27,000 |
2023/11/24 | 748 | 751 | 744 | 746 | 27,100 |
2023/11/22 | 738 | 748 | 735 | 748 | 32,900 |
2023/11/21 | 732 | 743 | 730 | 737 | 42,900 |
2023/11/20 | 750 | 753 | 733 | 734 | 170,300 |
2023/11/17 | 761 | 769 | 756 | 758 | 27,700 |
2023/11/16 | 763 | 776 | 758 | 765 | 42,500 |
2023/11/15 | 761 | 770 | 750 | 764 | 53,800 |
2023/11/14 | 767 | 788 | 745 | 760 | 146,100 |
2023/11/13 | 747 | 773 | 745 | 771 | 122,900 |
2023/11/10 | 740 | 745 | 733 | 745 | 38,700 |
2023/11/09 | 727 | 740 | 722 | 739 | 40,100 |
2023/11/08 | 732 | 735 | 727 | 727 | 23,100 |
2023/11/07 | 736 | 740 | 731 | 733 | 18,400 |
2023/11/06 | 736 | 739 | 731 | 734 | 30,800 |
2023/11/02 | 733 | 738 | 728 | 731 | 16,100 |
2023/11/01 | 740 | 742 | 731 | 735 | 34,800 |
2023/10/31 | 728 | 737 | 723 | 737 | 29,500 |
2023/10/30 | 727 | 731 | 722 | 724 | 22,500 |
2023/10/27 | 721 | 735 | 721 | 735 | 39,300 |
2023/10/26 | 724 | 731 | 716 | 720 | 37,600 |
2023/10/25 | 725 | 734 | 723 | 732 | 66,500 |
2023/10/24 | 715 | 720 | 703 | 719 | 30,600 |
2023/10/23 | 722 | 726 | 713 | 715 | 31,800 |
2023/10/20 | 723 | 727 | 718 | 722 | 42,100 |
2023/10/19 | 714 | 728 | 714 | 723 | 54,100 |
2023/10/18 | 710 | 719 | 707 | 717 | 26,400 |
2023/10/17 | 708 | 712 | 704 | 708 | 17,300 |
2023/10/16 | 700 | 711 | 698 | 708 | 50,900 |
2023/10/13 | 718 | 723 | 708 | 711 | 46,200 |
2023/10/12 | 718 | 724 | 713 | 724 | 52,100 |
2023/10/11 | 717 | 717 | 712 | 712 | 16,200 |
2023/10/10 | 714 | 720 | 713 | 716 | 50,100 |
2023/10/06 | 714 | 715 | 709 | 712 | 28,800 |
2023/10/05 | 693 | 709 | 693 | 709 | 34,900 |
2023/10/04 | 702 | 707 | 691 | 692 | 45,100 |
2023/10/03 | 716 | 716 | 704 | 704 | 31,000 |
2023/10/02 | 705 | 717 | 704 | 713 | 53,500 |
2023/09/29 | 711 | 714 | 702 | 705 | 30,900 |
2023/09/28 | 716 | 718 | 710 | 714 | 27,000 |
2023/09/27 | 703 | 718 | 702 | 718 | 42,800 |
2023/09/26 | 714 | 715 | 709 | 710 | 32,400 |
2023/09/25 | 707 | 714 | 706 | 713 | 19,600 |
2023/09/22 | 702 | 710 | 701 | 707 | 32,600 |
2023/09/21 | 714 | 715 | 705 | 707 | 25,400 |
2023/09/20 | 722 | 722 | 713 | 714 | 32,400 |
2023/09/19 | 721 | 725 | 717 | 722 | 31,000 |
2023/09/15 | 726 | 726 | 718 | 721 | 39,500 |
2023/09/14 | 724 | 725 | 718 | 723 | 29,900 |
2023/09/13 | 720 | 723 | 714 | 723 | 29,600 |
2023/09/12 | 712 | 724 | 712 | 720 | 33,400 |
2023/09/11 | 718 | 720 | 705 | 712 | 47,600 |
2023/09/08 | 720 | 725 | 718 | 718 | 58,200 |
2023/09/07 | 719 | 734 | 717 | 722 | 102,700 |
2023/09/06 | 707 | 720 | 706 | 716 | 75,700 |
2023/09/05 | 709 | 709 | 704 | 708 | 23,900 |
2023/09/04 | 705 | 710 | 702 | 710 | 61,400 |
2023/09/01 | 692 | 706 | 692 | 704 | 64,900 |
2023/08/31 | 685 | 705 | 685 | 692 | 81,100 |
2023/08/30 | 690 | 690 | 683 | 683 | 24,600 |
2023/08/29 | 692 | 692 | 685 | 686 | 31,200 |
2023/08/28 | 688 | 694 | 688 | 692 | 32,900 |
2023/08/25 | 685 | 689 | 683 | 688 | 26,100 |
2023/08/24 | 690 | 690 | 684 | 688 | 14,500 |
2023/08/23 | 681 | 688 | 679 | 687 | 17,400 |
2023/08/22 | 679 | 687 | 677 | 684 | 39,300 |
2023/08/21 | 674 | 684 | 674 | 679 | 36,600 |
2023/08/18 | 671 | 677 | 670 | 674 | 41,500 |
2023/08/17 | 680 | 683 | 665 | 678 | 54,700 |
2023/08/16 | 693 | 693 | 679 | 681 | 44,700 |
2023/08/15 | 685 | 694 | 682 | 694 | 40,300 |
2023/08/14 | 683 | 695 | 682 | 682 | 61,300 |
2023/08/10 | 680 | 680 | 674 | 679 | 42,500 |
2023/08/09 | 673 | 682 | 673 | 679 | 27,800 |
2023/08/08 | 673 | 678 | 673 | 674 | 17,100 |
2023/08/07 | 661 | 673 | 661 | 672 | 22,500 |
2023/08/04 | 661 | 667 | 661 | 662 | 21,500 |
2023/08/03 | 672 | 673 | 663 | 665 | 42,800 |
2023/08/02 | 677 | 681 | 672 | 672 | 46,100 |
2023/08/01 | 692 | 695 | 685 | 686 | 48,500 |
2023/07/31 | 695 | 695 | 685 | 687 | 23,800 |
2023/07/28 | 682 | 693 | 681 | 693 | 34,000 |
2023/07/27 | 686 | 688 | 685 | 686 | 16,100 |
2023/07/26 | 692 | 693 | 689 | 690 | 18,700 |
2023/07/25 | 685 | 696 | 682 | 692 | 69,700 |
2023/07/24 | 679 | 685 | 679 | 685 | 20,300 |
2023/07/21 | 674 | 679 | 671 | 676 | 19,300 |
2023/07/20 | 679 | 681 | 671 | 674 | 29,000 |
2023/07/19 | 674 | 678 | 668 | 678 | 45,000 |
2023/07/18 | 662 | 675 | 661 | 672 | 58,100 |
2023/07/14 | 658 | 661 | 651 | 661 | 37,600 |
2023/07/13 | 647 | 656 | 647 | 654 | 33,000 |
2023/07/12 | 651 | 651 | 644 | 647 | 37,300 |
2023/07/11 | 653 | 655 | 645 | 648 | 54,900 |
2023/07/10 | 640 | 657 | 639 | 648 | 123,700 |
2023/07/07 | 654 | 654 | 646 | 646 | 78,400 |
2023/07/06 | 673 | 673 | 661 | 661 | 70,000 |
2023/07/05 | 676 | 678 | 668 | 676 | 54,400 |
2023/07/04 | 684 | 688 | 677 | 677 | 69,200 |
2023/07/03 | 694 | 699 | 687 | 687 | 102,400 |
2023/06/30 | 688 | 690 | 680 | 690 | 79,900 |
2023/06/29 | 677 | 690 | 673 | 687 | 266,200 |
2023/06/28 | 701 | 702 | 695 | 696 | 510,400 |
2023/06/27 | 702 | 704 | 696 | 697 | 117,600 |
2023/06/26 | 702 | 707 | 696 | 706 | 82,800 |
2023/06/23 | 710 | 710 | 696 | 702 | 100,100 |
2023/06/22 | 715 | 716 | 709 | 709 | 63,000 |
2023/06/21 | 714 | 716 | 712 | 714 | 54,000 |
2023/06/20 | 711 | 714 | 705 | 714 | 56,300 |
2023/06/19 | 708 | 711 | 705 | 710 | 55,700 |
2023/06/16 | 699 | 708 | 697 | 705 | 54,400 |
2023/06/15 | 699 | 700 | 694 | 697 | 44,500 |
2023/06/14 | 702 | 703 | 696 | 698 | 57,100 |
2023/06/13 | 704 | 707 | 700 | 702 | 54,100 |
2023/06/12 | 701 | 702 | 696 | 701 | 64,600 |
2023/06/09 | 697 | 700 | 692 | 696 | 136,500 |
2023/06/08 | 695 | 699 | 689 | 691 | 78,400 |
2023/06/07 | 702 | 705 | 695 | 699 | 72,100 |
2023/06/06 | 697 | 702 | 697 | 700 | 36,300 |
2023/06/05 | 700 | 703 | 695 | 702 | 69,900 |
2023/06/02 | 680 | 694 | 680 | 690 | 50,700 |
2023/06/01 | 685 | 687 | 680 | 680 | 48,100 |
2023/05/31 | 691 | 692 | 679 | 687 | 110,200 |
2023/05/30 | 693 | 699 | 693 | 697 | 44,100 |
2023/05/29 | 709 | 709 | 695 | 696 | 74,400 |
2023/05/26 | 716 | 717 | 702 | 702 | 62,400 |
2023/05/25 | 715 | 718 | 711 | 716 | 39,800 |
2023/05/24 | 716 | 724 | 715 | 715 | 22,300 |
2023/05/23 | 731 | 731 | 714 | 715 | 50,000 |
2023/05/22 | 725 | 735 | 724 | 730 | 40,600 |
2023/05/19 | 719 | 730 | 718 | 725 | 36,100 |
2023/05/18 | 730 | 730 | 718 | 718 | 54,700 |
2023/05/17 | 732 | 732 | 725 | 726 | 27,400 |
2023/05/16 | 735 | 735 | 726 | 731 | 41,300 |
2023/05/15 | 730 | 737 | 726 | 733 | 66,700 |
2023/05/12 | 712 | 728 | 712 | 728 | 67,300 |
2023/05/11 | 715 | 725 | 712 | 720 | 51,700 |
2023/05/10 | 721 | 721 | 713 | 717 | 38,700 |
2023/05/09 | 718 | 724 | 717 | 721 | 28,400 |
2023/05/08 | 712 | 720 | 712 | 718 | 31,600 |
2023/05/02 | 725 | 725 | 712 | 712 | 60,700 |
2023/05/01 | 733 | 736 | 727 | 728 | 57,900 |
2023/04/28 | 727 | 731 | 717 | 731 | 91,000 |
2023/04/27 | 711 | 724 | 710 | 723 | 248,800 |
2023/04/26 | 723 | 723 | 708 | 712 | 575,500 |
2023/04/25 | 731 | 736 | 721 | 723 | 183,400 |
2023/04/24 | 726 | 732 | 723 | 730 | 95,600 |
2023/04/21 | 712 | 723 | 712 | 720 | 71,500 |
2023/04/20 | 701 | 716 | 701 | 712 | 87,000 |
2023/04/19 | 717 | 718 | 703 | 703 | 129,500 |
2023/04/18 | 723 | 725 | 718 | 719 | 133,000 |
2023/04/17 | 738 | 740 | 724 | 725 | 159,400 |
2023/04/14 | 741 | 745 | 735 | 738 | 70,000 |
2023/04/13 | 731 | 737 | 728 | 737 | 56,400 |
2023/04/12 | 724 | 731 | 723 | 729 | 48,800 |
2023/04/11 | 722 | 724 | 718 | 722 | 43,200 |
2023/04/10 | 720 | 722 | 713 | 719 | 42,000 |
2023/04/07 | 720 | 728 | 717 | 717 | 51,600 |
2023/04/06 | 729 | 734 | 721 | 721 | 70,200 |
2023/04/05 | 743 | 746 | 733 | 733 | 59,800 |
2023/04/04 | 760 | 760 | 743 | 744 | 93,600 |
2023/04/03 | 747 | 757 | 744 | 757 | 66,400 |
2023/03/31 | 749 | 755 | 734 | 747 | 88,800 |
2023/03/30 | 730 | 742 | 727 | 741 | 79,700 |
2023/03/29 | 717 | 728 | 715 | 724 | 61,400 |
2023/03/28 | 714 | 720 | 708 | 717 | 79,300 |
2023/03/27 | 695 | 710 | 691 | 710 | 146,500 |
2023/03/24 | 687 | 694 | 683 | 693 | 27,800 |
2023/03/23 | 689 | 689 | 680 | 686 | 25,000 |
2023/03/22 | 680 | 692 | 679 | 691 | 44,500 |
2023/03/20 | 674 | 678 | 670 | 673 | 44,100 |
2023/03/17 | 660 | 677 | 660 | 676 | 32,600 |
2023/03/16 | 651 | 657 | 646 | 652 | 47,700 |
2023/03/15 | 655 | 673 | 655 | 667 | 35,100 |
2023/03/14 | 660 | 663 | 646 | 655 | 58,700 |
2023/03/13 | 683 | 683 | 666 | 668 | 51,900 |
2023/03/10 | 683 | 694 | 683 | 693 | 39,200 |
2023/03/09 | 681 | 689 | 681 | 688 | 36,400 |
2023/03/08 | 674 | 681 | 674 | 680 | 35,600 |
2023/03/07 | 674 | 677 | 669 | 677 | 30,300 |
2023/03/06 | 669 | 677 | 666 | 676 | 44,400 |
2023/03/03 | 667 | 669 | 659 | 664 | 61,600 |
2023/03/02 | 660 | 668 | 659 | 662 | 26,000 |
2023/03/01 | 660 | 662 | 655 | 657 | 15,500 |
2023/02/28 | 669 | 669 | 654 | 657 | 48,100 |
2023/02/27 | 661 | 667 | 654 | 667 | 44,600 |
2023/02/24 | 650 | 660 | 648 | 658 | 41,600 |
2023/02/22 | 642 | 652 | 639 | 649 | 38,400 |
2023/02/21 | 635 | 644 | 635 | 643 | 15,000 |
2023/02/20 | 630 | 641 | 628 | 637 | 23,700 |
2023/02/17 | 644 | 645 | 633 | 633 | 31,300 |
2023/02/16 | 639 | 646 | 635 | 646 | 34,300 |
2023/02/15 | 637 | 640 | 629 | 638 | 32,300 |
2023/02/14 | 634 | 639 | 617 | 639 | 67,800 |
2023/02/13 | 650 | 654 | 630 | 630 | 97,000 |
2023/02/10 | 663 | 666 | 658 | 658 | 28,400 |
2023/02/09 | 667 | 672 | 664 | 665 | 17,400 |
2023/02/08 | 671 | 671 | 663 | 668 | 26,600 |
2023/02/07 | 658 | 673 | 658 | 673 | 40,200 |
2023/02/06 | 655 | 659 | 650 | 654 | 27,600 |
2023/02/03 | 646 | 658 | 646 | 651 | 28,300 |
2023/02/02 | 656 | 662 | 645 | 648 | 36,500 |
2023/02/01 | 651 | 657 | 644 | 649 | 58,800 |
2023/01/31 | 670 | 673 | 656 | 656 | 65,200 |
2023/01/30 | 679 | 684 | 658 | 671 | 321,500 |
2023/01/27 | 656 | 683 | 656 | 681 | 184,000 |
2023/01/26 | 654 | 658 | 643 | 646 | 48,300 |
2023/01/25 | 645 | 652 | 642 | 652 | 56,700 |
2023/01/24 | 647 | 647 | 641 | 643 | 51,400 |
2023/01/23 | 636 | 644 | 634 | 644 | 48,200 |
2023/01/20 | 620 | 632 | 619 | 632 | 46,700 |
2023/01/19 | 618 | 622 | 615 | 620 | 28,500 |
2023/01/18 | 622 | 623 | 615 | 621 | 62,700 |
2023/01/17 | 616 | 620 | 613 | 620 | 46,700 |
2023/01/16 | 602 | 615 | 602 | 615 | 34,700 |
2023/01/13 | 608 | 613 | 604 | 607 | 43,000 |
2023/01/12 | 610 | 617 | 603 | 612 | 88,200 |
2023/01/11 | 608 | 617 | 606 | 616 | 46,200 |
2023/01/10 | 610 | 610 | 604 | 604 | 28,100 |
2023/01/06 | 597 | 610 | 594 | 610 | 71,100 |
2023/01/05 | 592 | 598 | 591 | 597 | 31,900 |
2023/01/04 | 604 | 605 | 592 | 592 | 48,300 |