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 |
|---|---|---|---|---|---|
| 2024/07/26 | 727 | 729 | 716 | 718 | 43,400 |
| 2024/07/25 | 715 | 730 | 713 | 724 | 56,700 |
| 2024/07/24 | 734 | 742 | 722 | 724 | 81,700 |
| 2024/07/23 | 734 | 737 | 731 | 735 | 54,700 |
| 2024/07/22 | 736 | 740 | 727 | 728 | 77,700 |
| 2024/07/19 | 744 | 744 | 736 | 741 | 51,900 |
| 2024/07/18 | 734 | 749 | 729 | 745 | 92,900 |
| 2024/07/17 | 739 | 742 | 734 | 735 | 67,500 |
| 2024/07/16 | 727 | 735 | 724 | 733 | 101,500 |
| 2024/07/12 | 720 | 731 | 720 | 726 | 91,900 |
| 2024/07/11 | 722 | 726 | 717 | 724 | 86,600 |
| 2024/07/10 | 711 | 727 | 711 | 720 | 87,200 |
| 2024/07/09 | 703 | 719 | 703 | 717 | 229,300 |
| 2024/07/08 | 704 | 710 | 698 | 698 | 134,300 |
| 2024/07/05 | 708 | 715 | 701 | 701 | 173,300 |
| 2024/07/04 | 703 | 708 | 699 | 705 | 109,300 |
| 2024/07/03 | 707 | 713 | 702 | 703 | 257,900 |
| 2024/07/02 | 710 | 715 | 708 | 710 | 100,300 |
| 2024/07/01 | 701 | 714 | 701 | 714 | 139,900 |
| 2024/06/28 | 706 | 709 | 701 | 701 | 120,900 |
| 2024/06/27 | 689 | 707 | 688 | 703 | 622,300 |
| 2024/06/26 | 709 | 709 | 695 | 702 | 1,300,100 |
| 2024/06/25 | 709 | 714 | 707 | 708 | 249,400 |
| 2024/06/24 | 706 | 708 | 698 | 705 | 255,400 |
| 2024/06/21 | 705 | 711 | 705 | 706 | 138,200 |
| 2024/06/20 | 708 | 712 | 702 | 706 | 180,100 |
| 2024/06/19 | 699 | 712 | 698 | 708 | 230,900 |
| 2024/06/18 | 694 | 702 | 691 | 699 | 212,500 |
| 2024/06/17 | 689 | 691 | 679 | 690 | 210,800 |
| 2024/06/14 | 675 | 695 | 675 | 695 | 453,900 |
| 2024/06/13 | 680 | 686 | 675 | 675 | 560,700 |
| 2024/06/12 | 686 | 686 | 676 | 678 | 1,756,200 |
| 2024/06/11 | 689 | 693 | 682 | 683 | 449,200 |
| 2024/06/10 | 694 | 696 | 688 | 689 | 236,400 |
| 2024/06/07 | 701 | 704 | 692 | 693 | 353,300 |
| 2024/06/06 | 707 | 712 | 696 | 698 | 1,282,600 |
| 2024/06/05 | 720 | 723 | 706 | 707 | 1,043,300 |
| 2024/06/04 | 719 | 744 | 715 | 726 | 356,000 |
| 2024/06/03 | 720 | 723 | 711 | 713 | 257,500 |
| 2024/05/31 | 706 | 724 | 705 | 717 | 400,400 |
| 2024/05/30 | 706 | 718 | 702 | 710 | 588,800 |
| 2024/05/29 | 750 | 756 | 727 | 727 | 627,100 |
| 2024/05/28 | 765 | 777 | 759 | 759 | 1,403,500 |
| 2024/05/27 | 879 | 892 | 878 | 885 | 42,100 |
| 2024/05/24 | 861 | 872 | 861 | 869 | 15,100 |
| 2024/05/23 | 862 | 872 | 861 | 869 | 21,000 |
| 2024/05/22 | 864 | 874 | 861 | 861 | 19,900 |
| 2024/05/21 | 877 | 881 | 864 | 864 | 31,600 |
| 2024/05/20 | 873 | 887 | 873 | 883 | 38,400 |
| 2024/05/17 | 864 | 869 | 861 | 867 | 15,800 |
| 2024/05/16 | 866 | 868 | 857 | 857 | 18,300 |
| 2024/05/15 | 872 | 876 | 864 | 866 | 28,800 |
| 2024/05/14 | 874 | 874 | 865 | 870 | 32,400 |
| 2024/05/13 | 856 | 884 | 856 | 872 | 72,500 |
| 2024/05/10 | 843 | 848 | 834 | 839 | 74,700 |
| 2024/05/09 | 840 | 855 | 837 | 850 | 85,500 |
| 2024/05/08 | 855 | 859 | 833 | 833 | 94,500 |
| 2024/05/07 | 844 | 855 | 844 | 851 | 123,600 |
| 2024/05/02 | 844 | 848 | 836 | 842 | 50,900 |
| 2024/05/01 | 844 | 845 | 835 | 838 | 64,600 |
| 2024/04/30 | 846 | 847 | 831 | 845 | 58,600 |
| 2024/04/26 | 823 | 842 | 820 | 839 | 78,100 |
| 2024/04/25 | 815 | 829 | 813 | 826 | 67,500 |
| 2024/04/24 | 822 | 822 | 808 | 817 | 47,600 |
| 2024/04/23 | 825 | 827 | 811 | 813 | 49,800 |
| 2024/04/22 | 826 | 830 | 818 | 819 | 40,400 |
| 2024/04/19 | 828 | 831 | 811 | 816 | 67,000 |
| 2024/04/18 | 825 | 836 | 825 | 832 | 32,700 |
| 2024/04/17 | 835 | 836 | 826 | 827 | 33,700 |
| 2024/04/16 | 859 | 859 | 839 | 839 | 36,800 |
| 2024/04/15 | 840 | 864 | 837 | 855 | 35,700 |
| 2024/04/12 | 850 | 853 | 842 | 845 | 45,200 |
| 2024/04/11 | 850 | 857 | 847 | 851 | 30,000 |
| 2024/04/10 | 858 | 865 | 851 | 855 | 22,300 |
| 2024/04/09 | 848 | 861 | 848 | 860 | 36,600 |
| 2024/04/08 | 856 | 857 | 846 | 847 | 46,000 |
| 2024/04/05 | 850 | 857 | 842 | 851 | 65,100 |
| 2024/04/04 | 853 | 869 | 852 | 858 | 47,600 |
| 2024/04/03 | 842 | 857 | 835 | 850 | 40,200 |
| 2024/04/02 | 865 | 865 | 835 | 842 | 61,700 |
| 2024/04/01 | 881 | 881 | 865 | 865 | 80,100 |
| 2024/03/29 | 870 | 891 | 870 | 883 | 90,400 |
| 2024/03/28 | 860 | 868 | 856 | 862 | 81,500 |
| 2024/03/27 | 862 | 872 | 862 | 868 | 50,200 |
| 2024/03/26 | 865 | 867 | 851 | 862 | 75,400 |
| 2024/03/25 | 832 | 865 | 832 | 860 | 81,400 |
| 2024/03/22 | 822 | 843 | 817 | 834 | 49,600 |
| 2024/03/21 | 823 | 823 | 810 | 822 | 42,900 |
| 2024/03/19 | 817 | 821 | 806 | 821 | 31,400 |
| 2024/03/18 | 809 | 823 | 801 | 817 | 64,900 |
| 2024/03/15 | 793 | 807 | 790 | 805 | 73,100 |
| 2024/03/14 | 780 | 798 | 777 | 793 | 73,600 |
| 2024/03/13 | 790 | 791 | 779 | 785 | 48,000 |
| 2024/03/12 | 773 | 789 | 768 | 789 | 66,200 |
| 2024/03/11 | 770 | 775 | 758 | 772 | 85,900 |
| 2024/03/08 | 735 | 760 | 735 | 760 | 58,000 |
| 2024/03/07 | 748 | 749 | 730 | 735 | 36,500 |
| 2024/03/06 | 720 | 743 | 720 | 735 | 68,400 |
| 2024/03/05 | 723 | 728 | 716 | 724 | 32,800 |
| 2024/03/04 | 733 | 736 | 723 | 724 | 38,700 |
| 2024/03/01 | 743 | 743 | 731 | 733 | 32,600 |
| 2024/02/29 | 730 | 742 | 727 | 738 | 27,500 |
| 2024/02/28 | 730 | 732 | 725 | 729 | 34,300 |
| 2024/02/27 | 723 | 730 | 720 | 725 | 33,500 |
| 2024/02/26 | 726 | 727 | 720 | 721 | 25,100 |
| 2024/02/22 | 720 | 720 | 712 | 716 | 18,300 |
| 2024/02/21 | 716 | 723 | 715 | 715 | 18,000 |
| 2024/02/20 | 714 | 721 | 710 | 715 | 31,100 |
| 2024/02/19 | 710 | 714 | 705 | 714 | 21,200 |
| 2024/02/16 | 708 | 714 | 707 | 707 | 25,600 |
| 2024/02/15 | 716 | 717 | 699 | 707 | 49,500 |
| 2024/02/14 | 734 | 734 | 713 | 714 | 47,800 |
| 2024/02/13 | 727 | 736 | 721 | 730 | 36,500 |
| 2024/02/09 | 724 | 730 | 720 | 721 | 25,000 |
| 2024/02/08 | 745 | 745 | 728 | 732 | 52,400 |
| 2024/02/07 | 740 | 746 | 740 | 745 | 10,600 |
| 2024/02/06 | 754 | 754 | 740 | 740 | 25,900 |
| 2024/02/05 | 753 | 758 | 750 | 758 | 23,700 |
| 2024/02/02 | 761 | 761 | 752 | 752 | 24,600 |
| 2024/02/01 | 764 | 771 | 759 | 763 | 28,400 |
| 2024/01/31 | 755 | 770 | 753 | 768 | 52,100 |
| 2024/01/30 | 782 | 782 | 754 | 755 | 279,100 |
| 2024/01/29 | 772 | 805 | 772 | 786 | 134,700 |
| 2024/01/26 | 751 | 758 | 745 | 757 | 45,400 |
| 2024/01/25 | 742 | 750 | 739 | 750 | 28,600 |
| 2024/01/24 | 740 | 754 | 739 | 742 | 36,800 |
| 2024/01/23 | 742 | 749 | 740 | 740 | 31,500 |
| 2024/01/22 | 741 | 747 | 737 | 745 | 29,100 |
| 2024/01/19 | 728 | 740 | 723 | 739 | 34,100 |
| 2024/01/18 | 726 | 732 | 721 | 724 | 37,600 |
| 2024/01/17 | 733 | 736 | 727 | 727 | 55,300 |
| 2024/01/16 | 745 | 755 | 728 | 729 | 56,300 |
| 2024/01/15 | 756 | 756 | 738 | 742 | 56,100 |
| 2024/01/12 | 750 | 760 | 747 | 756 | 84,100 |
| 2024/01/11 | 745 | 749 | 741 | 748 | 42,900 |
| 2024/01/10 | 740 | 748 | 731 | 742 | 47,300 |
| 2024/01/09 | 726 | 741 | 726 | 738 | 73,300 |
| 2024/01/05 | 737 | 740 | 724 | 728 | 45,000 |
| 2024/01/04 | 733 | 739 | 724 | 739 | 41,100 |