2359 (株)コア の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,700 | 1,700 | 1,614 | 1,632 | 40,800 | 1,632 |
| 2025-04-03 | 1,700 | 1,736 | 1,693 | 1,729 | 24,800 | 1,729 |
| 2025-04-02 | 1,800 | 1,800 | 1,752 | 1,759 | 15,800 | 1,759 |
| 2025-04-01 | 1,783 | 1,795 | 1,779 | 1,783 | 19,400 | 1,783 |
| 2025-03-31 | 1,814 | 1,814 | 1,783 | 1,783 | 22,900 | 1,783 |
| 2025-03-28 | 1,838 | 1,846 | 1,819 | 1,826 | 84,100 | 1,826 |
| 2025-03-27 | 1,871 | 1,894 | 1,871 | 1,894 | 119,700 | 1,894 |
| 2025-03-26 | 1,872 | 1,887 | 1,857 | 1,884 | 45,500 | 1,884 |
| 2025-03-25 | 1,865 | 1,876 | 1,846 | 1,867 | 34,600 | 1,867 |
| 2025-03-24 | 1,835 | 1,866 | 1,832 | 1,842 | 71,800 | 1,842 |
| 2025-03-21 | 1,890 | 1,898 | 1,873 | 1,875 | 52,300 | 1,875 |
| 2025-03-19 | 1,905 | 1,915 | 1,892 | 1,892 | 26,800 | 1,892 |
| 2025-03-18 | 1,885 | 1,936 | 1,884 | 1,905 | 32,900 | 1,905 |
| 2025-03-17 | 1,874 | 1,901 | 1,874 | 1,885 | 51,800 | 1,885 |
| 2025-03-14 | 1,863 | 1,881 | 1,861 | 1,861 | 24,300 | 1,861 |
| 2025-03-13 | 1,880 | 1,880 | 1,856 | 1,863 | 27,800 | 1,863 |
| 2025-03-12 | 1,852 | 1,889 | 1,852 | 1,874 | 25,200 | 1,874 |
| 2025-03-11 | 1,864 | 1,875 | 1,850 | 1,871 | 14,400 | 1,871 |
| 2025-03-10 | 1,878 | 1,890 | 1,866 | 1,880 | 23,900 | 1,880 |
| 2025-03-07 | 1,883 | 1,897 | 1,868 | 1,872 | 21,200 | 1,872 |
| 2025-03-06 | 1,908 | 1,908 | 1,883 | 1,897 | 17,500 | 1,897 |
| 2025-03-05 | 1,897 | 1,919 | 1,873 | 1,885 | 26,400 | 1,885 |
| 2025-03-04 | 1,868 | 1,896 | 1,849 | 1,888 | 26,900 | 1,888 |
| 2025-03-03 | 1,852 | 1,879 | 1,831 | 1,867 | 43,700 | 1,867 |
| 2025-02-28 | 1,821 | 1,829 | 1,812 | 1,820 | 23,700 | 1,820 |
| 2025-02-27 | 1,804 | 1,832 | 1,804 | 1,832 | 32,600 | 1,832 |
| 2025-02-26 | 1,826 | 1,835 | 1,803 | 1,803 | 25,500 | 1,803 |
| 2025-02-25 | 1,847 | 1,848 | 1,826 | 1,835 | 19,300 | 1,835 |
| 2025-02-21 | 1,849 | 1,849 | 1,837 | 1,848 | 7,700 | 1,848 |
| 2025-02-20 | 1,857 | 1,870 | 1,836 | 1,836 | 10,000 | 1,836 |
| 2025-02-19 | 1,853 | 1,853 | 1,845 | 1,847 | 6,500 | 1,847 |
| 2025-02-18 | 1,840 | 1,869 | 1,840 | 1,853 | 10,200 | 1,853 |
| 2025-02-17 | 1,851 | 1,872 | 1,840 | 1,840 | 10,800 | 1,840 |
| 2025-02-14 | 1,873 | 1,897 | 1,851 | 1,851 | 9,300 | 1,851 |
| 2025-02-13 | 1,883 | 1,884 | 1,867 | 1,867 | 5,600 | 1,867 |
| 2025-02-12 | 1,872 | 1,883 | 1,867 | 1,867 | 5,800 | 1,867 |
| 2025-02-10 | 1,865 | 1,877 | 1,865 | 1,865 | 3,900 | 1,865 |
| 2025-02-07 | 1,873 | 1,889 | 1,865 | 1,865 | 8,500 | 1,865 |
| 2025-02-06 | 1,880 | 1,880 | 1,861 | 1,861 | 2,200 | 1,861 |
| 2025-02-05 | 1,875 | 1,875 | 1,858 | 1,859 | 6,600 | 1,859 |
| 2025-02-04 | 1,877 | 1,877 | 1,850 | 1,851 | 5,400 | 1,851 |
| 2025-02-03 | 1,880 | 1,885 | 1,860 | 1,860 | 10,500 | 1,860 |
| 2025-01-31 | 1,900 | 1,900 | 1,858 | 1,880 | 21,300 | 1,880 |
| 2025-01-30 | 1,900 | 1,921 | 1,900 | 1,913 | 6,200 | 1,913 |
| 2025-01-29 | 1,918 | 1,923 | 1,900 | 1,900 | 7,700 | 1,900 |
| 2025-01-28 | 1,908 | 1,924 | 1,907 | 1,924 | 7,500 | 1,924 |
| 2025-01-27 | 1,892 | 1,910 | 1,881 | 1,900 | 11,300 | 1,900 |
| 2025-01-24 | 1,870 | 1,885 | 1,868 | 1,885 | 4,900 | 1,885 |
| 2025-01-23 | 1,861 | 1,877 | 1,861 | 1,867 | 7,900 | 1,867 |
| 2025-01-22 | 1,850 | 1,867 | 1,850 | 1,862 | 3,800 | 1,862 |
| 2025-01-21 | 1,847 | 1,848 | 1,832 | 1,848 | 3,300 | 1,848 |
| 2025-01-20 | 1,817 | 1,847 | 1,817 | 1,836 | 4,500 | 1,836 |
| 2025-01-17 | 1,825 | 1,825 | 1,810 | 1,817 | 7,700 | 1,817 |
| 2025-01-16 | 1,830 | 1,846 | 1,822 | 1,822 | 5,200 | 1,822 |
| 2025-01-15 | 1,837 | 1,839 | 1,828 | 1,828 | 4,800 | 1,828 |
| 2025-01-14 | 1,857 | 1,865 | 1,821 | 1,823 | 13,600 | 1,823 |
| 2025-01-10 | 1,880 | 1,880 | 1,857 | 1,857 | 5,200 | 1,857 |
| 2025-01-09 | 1,894 | 1,894 | 1,867 | 1,868 | 9,500 | 1,868 |
| 2025-01-08 | 1,883 | 1,891 | 1,880 | 1,880 | 4,900 | 1,880 |
| 2025-01-07 | 1,914 | 1,914 | 1,880 | 1,892 | 6,600 | 1,892 |
| 2025-01-06 | 1,900 | 1,921 | 1,888 | 1,900 | 16,400 | 1,900 |
分割・併合履歴 ： [2005-03-28]1株→2株