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 |
|---|---|---|---|---|---|
| 2024/12/30 | 635 | 648 | 634 | 635 | 49,600 |
| 2024/12/27 | 636 | 642 | 633 | 638 | 60,700 |
| 2024/12/26 | 635 | 635 | 622 | 634 | 102,800 |
| 2024/12/25 | 639 | 639 | 622 | 635 | 57,400 |
| 2024/12/24 | 622 | 632 | 621 | 629 | 77,200 |
| 2024/12/23 | 609 | 621 | 606 | 617 | 69,100 |
| 2024/12/20 | 611 | 618 | 606 | 606 | 65,700 |
| 2024/12/19 | 595 | 622 | 595 | 610 | 318,800 |
| 2024/12/18 | 591 | 602 | 591 | 599 | 66,600 |
| 2024/12/17 | 596 | 600 | 594 | 598 | 46,800 |
| 2024/12/16 | 600 | 601 | 596 | 597 | 38,900 |
| 2024/12/13 | 599 | 603 | 598 | 599 | 41,200 |
| 2024/12/12 | 604 | 606 | 599 | 600 | 66,600 |
| 2024/12/11 | 601 | 607 | 601 | 604 | 40,400 |
| 2024/12/10 | 606 | 610 | 604 | 604 | 36,900 |
| 2024/12/09 | 610 | 615 | 604 | 611 | 45,700 |
| 2024/12/06 | 611 | 613 | 608 | 610 | 19,700 |
| 2024/12/05 | 617 | 617 | 609 | 611 | 38,000 |
| 2024/12/04 | 614 | 619 | 610 | 613 | 40,600 |
| 2024/12/03 | 606 | 615 | 606 | 612 | 49,700 |
| 2024/12/02 | 603 | 606 | 601 | 602 | 30,100 |
| 2024/11/29 | 601 | 608 | 601 | 601 | 24,800 |
| 2024/11/28 | 593 | 607 | 593 | 604 | 47,400 |
| 2024/11/27 | 600 | 600 | 589 | 596 | 59,700 |
| 2024/11/26 | 599 | 605 | 593 | 599 | 30,700 |
| 2024/11/25 | 608 | 608 | 598 | 598 | 63,100 |
| 2024/11/22 | 601 | 606 | 601 | 603 | 17,600 |
| 2024/11/21 | 604 | 607 | 600 | 600 | 20,700 |
| 2024/11/20 | 603 | 608 | 601 | 601 | 19,700 |
| 2024/11/19 | 600 | 610 | 600 | 603 | 42,500 |
| 2024/11/18 | 601 | 603 | 596 | 596 | 24,800 |
| 2024/11/15 | 597 | 605 | 597 | 600 | 29,300 |
| 2024/11/14 | 590 | 600 | 590 | 597 | 35,500 |
| 2024/11/13 | 592 | 597 | 590 | 590 | 52,000 |
| 2024/11/12 | 605 | 609 | 593 | 593 | 78,900 |
| 2024/11/11 | 610 | 611 | 606 | 607 | 39,300 |
| 2024/11/08 | 616 | 616 | 610 | 610 | 16,100 |
| 2024/11/07 | 608 | 616 | 608 | 612 | 39,300 |
| 2024/11/06 | 611 | 614 | 606 | 608 | 23,300 |
| 2024/11/05 | 609 | 615 | 604 | 604 | 32,500 |
| 2024/11/01 | 608 | 611 | 604 | 604 | 50,200 |
| 2024/10/31 | 611 | 619 | 611 | 618 | 32,400 |
| 2024/10/30 | 610 | 621 | 609 | 613 | 90,200 |
| 2024/10/29 | 604 | 611 | 604 | 609 | 23,900 |
| 2024/10/28 | 590 | 608 | 590 | 604 | 48,100 |
| 2024/10/25 | 600 | 600 | 591 | 592 | 46,800 |
| 2024/10/24 | 596 | 599 | 585 | 594 | 89,800 |
| 2024/10/23 | 605 | 606 | 596 | 598 | 38,300 |
| 2024/10/22 | 617 | 617 | 601 | 601 | 55,800 |
| 2024/10/21 | 622 | 622 | 613 | 613 | 40,500 |
| 2024/10/18 | 626 | 626 | 621 | 622 | 21,000 |
| 2024/10/17 | 630 | 632 | 625 | 625 | 22,700 |
| 2024/10/16 | 628 | 641 | 628 | 630 | 21,800 |
| 2024/10/15 | 633 | 635 | 625 | 630 | 39,800 |
| 2024/10/11 | 634 | 635 | 630 | 630 | 24,000 |
| 2024/10/10 | 640 | 640 | 631 | 633 | 18,600 |
| 2024/10/09 | 641 | 641 | 627 | 636 | 46,000 |
| 2024/10/08 | 645 | 645 | 635 | 637 | 42,300 |
| 2024/10/07 | 646 | 649 | 643 | 645 | 45,200 |
| 2024/10/04 | 637 | 645 | 637 | 638 | 52,300 |
| 2024/10/03 | 648 | 650 | 636 | 636 | 53,600 |
| 2024/10/02 | 627 | 644 | 627 | 640 | 75,900 |
| 2024/10/01 | 622 | 630 | 622 | 625 | 28,300 |
| 2024/09/30 | 624 | 634 | 620 | 621 | 64,900 |
| 2024/09/27 | 635 | 644 | 635 | 635 | 49,000 |
| 2024/09/26 | 620 | 638 | 620 | 637 | 72,800 |
| 2024/09/25 | 617 | 621 | 614 | 617 | 30,400 |
| 2024/09/24 | 623 | 623 | 612 | 614 | 33,500 |
| 2024/09/20 | 616 | 626 | 616 | 623 | 48,800 |
| 2024/09/19 | 607 | 615 | 605 | 609 | 40,400 |
| 2024/09/18 | 602 | 607 | 599 | 606 | 37,300 |
| 2024/09/17 | 609 | 611 | 596 | 601 | 60,200 |
| 2024/09/13 | 611 | 614 | 605 | 609 | 41,400 |
| 2024/09/12 | 608 | 619 | 608 | 614 | 34,700 |
| 2024/09/11 | 621 | 621 | 600 | 602 | 75,500 |
| 2024/09/10 | 607 | 625 | 606 | 619 | 84,200 |
| 2024/09/09 | 598 | 608 | 591 | 608 | 59,900 |
| 2024/09/06 | 621 | 628 | 605 | 611 | 90,300 |
| 2024/09/05 | 624 | 627 | 612 | 616 | 50,500 |
| 2024/09/04 | 639 | 643 | 619 | 625 | 112,300 |
| 2024/09/03 | 646 | 658 | 646 | 654 | 47,500 |
| 2024/09/02 | 643 | 647 | 638 | 646 | 58,200 |
| 2024/08/30 | 631 | 648 | 631 | 640 | 49,000 |
| 2024/08/29 | 627 | 634 | 626 | 629 | 32,100 |
| 2024/08/28 | 634 | 634 | 627 | 629 | 28,700 |
| 2024/08/27 | 625 | 636 | 624 | 635 | 43,300 |
| 2024/08/26 | 617 | 625 | 612 | 623 | 55,700 |
| 2024/08/23 | 615 | 617 | 611 | 611 | 31,900 |
| 2024/08/22 | 618 | 618 | 611 | 615 | 30,400 |
| 2024/08/21 | 619 | 623 | 613 | 615 | 44,900 |
| 2024/08/20 | 618 | 632 | 618 | 628 | 60,300 |
| 2024/08/19 | 625 | 628 | 616 | 616 | 82,700 |
| 2024/08/16 | 616 | 627 | 611 | 625 | 63,200 |
| 2024/08/15 | 602 | 619 | 601 | 606 | 92,800 |
| 2024/08/14 | 597 | 600 | 583 | 600 | 135,700 |
| 2024/08/13 | 560 | 597 | 557 | 597 | 369,700 |
| 2024/08/09 | 616 | 622 | 600 | 614 | 145,300 |
| 2024/08/08 | 594 | 612 | 590 | 596 | 104,200 |
| 2024/08/07 | 576 | 615 | 576 | 600 | 159,300 |
| 2024/08/06 | 575 | 603 | 548 | 596 | 461,200 |
| 2024/08/05 | 600 | 607 | 545 | 545 | 289,200 |
| 2024/08/02 | 656 | 671 | 645 | 645 | 214,700 |
| 2024/08/01 | 704 | 705 | 685 | 692 | 161,200 |
| 2024/07/31 | 707 | 717 | 700 | 717 | 74,600 |
| 2024/07/30 | 725 | 725 | 708 | 709 | 69,600 |
| 2024/07/29 | 722 | 728 | 721 | 727 | 36,600 |
| 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 |