2359 (株)コア の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 1,914 | 1,914 | 1,887 | 1,887 | 6,900 | 1,887 |
| 2024-05-01 | 1,940 | 1,940 | 1,911 | 1,914 | 7,500 | 1,914 |
| 2024-04-30 | 1,941 | 1,974 | 1,912 | 1,940 | 74,400 | 1,940 |
| 2024-04-26 | 1,869 | 1,870 | 1,831 | 1,858 | 15,400 | 1,858 |
| 2024-04-25 | 1,876 | 1,876 | 1,852 | 1,854 | 13,000 | 1,854 |
| 2024-04-24 | 1,878 | 1,890 | 1,856 | 1,879 | 11,500 | 1,879 |
| 2024-04-23 | 1,867 | 1,870 | 1,855 | 1,860 | 5,900 | 1,860 |
| 2024-04-22 | 1,833 | 1,857 | 1,833 | 1,844 | 9,800 | 1,844 |
| 2024-04-19 | 1,836 | 1,839 | 1,798 | 1,813 | 24,900 | 1,813 |
| 2024-04-18 | 1,850 | 1,862 | 1,831 | 1,853 | 9,600 | 1,853 |
| 2024-04-17 | 1,858 | 1,858 | 1,825 | 1,840 | 15,600 | 1,840 |
| 2024-04-16 | 1,874 | 1,888 | 1,845 | 1,849 | 16,600 | 1,849 |
| 2024-04-15 | 1,880 | 1,900 | 1,863 | 1,895 | 16,700 | 1,895 |
| 2024-04-12 | 1,880 | 1,927 | 1,880 | 1,902 | 52,300 | 1,902 |
| 2024-04-11 | 1,871 | 1,877 | 1,861 | 1,865 | 9,600 | 1,865 |
| 2024-04-10 | 1,868 | 1,881 | 1,868 | 1,880 | 6,400 | 1,880 |
| 2024-04-09 | 1,859 | 1,875 | 1,855 | 1,867 | 14,600 | 1,867 |
| 2024-04-08 | 1,838 | 1,859 | 1,838 | 1,859 | 20,400 | 1,859 |
| 2024-04-05 | 1,811 | 1,821 | 1,794 | 1,818 | 18,500 | 1,818 |
| 2024-04-04 | 1,831 | 1,838 | 1,822 | 1,825 | 18,500 | 1,825 |
| 2024-04-03 | 1,809 | 1,835 | 1,808 | 1,825 | 22,800 | 1,825 |
| 2024-04-02 | 1,872 | 1,873 | 1,834 | 1,837 | 22,600 | 1,837 |
| 2024-04-01 | 1,903 | 1,903 | 1,871 | 1,871 | 15,300 | 1,871 |
| 2024-03-29 | 1,876 | 1,911 | 1,876 | 1,902 | 15,500 | 1,902 |
| 2024-03-28 | 1,916 | 1,918 | 1,876 | 1,876 | 69,900 | 1,876 |
| 2024-03-27 | 1,980 | 1,985 | 1,946 | 1,949 | 91,500 | 1,949 |
| 2024-03-26 | 1,945 | 1,964 | 1,936 | 1,964 | 35,600 | 1,964 |
| 2024-03-25 | 1,945 | 1,947 | 1,929 | 1,930 | 38,000 | 1,930 |
| 2024-03-22 | 1,953 | 1,953 | 1,935 | 1,942 | 34,100 | 1,942 |
| 2024-03-21 | 1,987 | 1,987 | 1,947 | 1,951 | 63,200 | 1,951 |
| 2024-03-19 | 1,960 | 1,972 | 1,932 | 1,972 | 33,600 | 1,972 |
| 2024-03-18 | 1,950 | 1,972 | 1,933 | 1,972 | 74,200 | 1,972 |
| 2024-03-15 | 1,923 | 1,935 | 1,912 | 1,927 | 22,100 | 1,927 |
| 2024-03-14 | 1,919 | 1,932 | 1,902 | 1,932 | 20,100 | 1,932 |
| 2024-03-13 | 1,945 | 1,945 | 1,909 | 1,917 | 27,100 | 1,917 |
| 2024-03-12 | 1,924 | 1,927 | 1,876 | 1,924 | 29,500 | 1,924 |
| 2024-03-11 | 1,925 | 1,945 | 1,885 | 1,900 | 47,300 | 1,900 |
| 2024-03-08 | 1,949 | 1,968 | 1,927 | 1,962 | 49,200 | 1,962 |
| 2024-03-07 | 1,999 | 1,999 | 1,918 | 1,949 | 124,800 | 1,949 |
| 2024-03-06 | 1,833 | 1,900 | 1,832 | 1,899 | 42,800 | 1,899 |
| 2024-03-05 | 1,827 | 1,841 | 1,806 | 1,833 | 32,300 | 1,833 |
| 2024-03-04 | 1,842 | 1,842 | 1,812 | 1,821 | 45,000 | 1,821 |
| 2024-03-01 | 1,839 | 1,839 | 1,811 | 1,821 | 39,100 | 1,821 |
| 2024-02-29 | 1,844 | 1,845 | 1,825 | 1,831 | 27,400 | 1,831 |
| 2024-02-28 | 1,857 | 1,862 | 1,838 | 1,850 | 30,600 | 1,850 |
| 2024-02-27 | 1,879 | 1,880 | 1,855 | 1,865 | 23,900 | 1,865 |
| 2024-02-26 | 1,864 | 1,888 | 1,863 | 1,879 | 25,200 | 1,879 |
| 2024-02-22 | 1,873 | 1,878 | 1,854 | 1,869 | 28,100 | 1,869 |
| 2024-02-21 | 1,844 | 1,870 | 1,839 | 1,865 | 27,400 | 1,865 |
| 2024-02-20 | 1,834 | 1,850 | 1,817 | 1,839 | 17,200 | 1,839 |
| 2024-02-19 | 1,815 | 1,830 | 1,801 | 1,817 | 18,000 | 1,817 |
| 2024-02-16 | 1,796 | 1,806 | 1,784 | 1,801 | 11,900 | 1,801 |
| 2024-02-15 | 1,788 | 1,788 | 1,777 | 1,778 | 12,800 | 1,778 |
| 2024-02-14 | 1,802 | 1,802 | 1,780 | 1,784 | 19,300 | 1,784 |
| 2024-02-13 | 1,787 | 1,803 | 1,773 | 1,803 | 21,600 | 1,803 |
| 2024-02-09 | 1,781 | 1,794 | 1,762 | 1,762 | 24,700 | 1,762 |
| 2024-02-08 | 1,793 | 1,796 | 1,766 | 1,783 | 19,400 | 1,783 |
| 2024-02-07 | 1,790 | 1,802 | 1,790 | 1,792 | 10,200 | 1,792 |
| 2024-02-06 | 1,809 | 1,809 | 1,787 | 1,792 | 16,600 | 1,792 |
| 2024-02-05 | 1,800 | 1,811 | 1,800 | 1,809 | 12,900 | 1,809 |
| 2024-02-02 | 1,815 | 1,815 | 1,788 | 1,792 | 18,400 | 1,792 |
| 2024-02-01 | 1,808 | 1,810 | 1,796 | 1,810 | 11,700 | 1,810 |
| 2024-01-31 | 1,818 | 1,819 | 1,792 | 1,815 | 29,100 | 1,815 |
| 2024-01-30 | 1,838 | 1,844 | 1,820 | 1,825 | 29,500 | 1,825 |
| 2024-01-29 | 1,830 | 1,841 | 1,819 | 1,828 | 12,600 | 1,828 |
| 2024-01-26 | 1,815 | 1,829 | 1,813 | 1,817 | 11,800 | 1,817 |
| 2024-01-25 | 1,810 | 1,822 | 1,802 | 1,818 | 12,100 | 1,818 |
| 2024-01-24 | 1,834 | 1,843 | 1,802 | 1,806 | 14,000 | 1,806 |
| 2024-01-23 | 1,840 | 1,842 | 1,832 | 1,833 | 10,800 | 1,833 |
| 2024-01-22 | 1,835 | 1,843 | 1,827 | 1,830 | 16,700 | 1,830 |
| 2024-01-19 | 1,814 | 1,820 | 1,808 | 1,820 | 10,900 | 1,820 |
| 2024-01-18 | 1,809 | 1,822 | 1,807 | 1,814 | 11,000 | 1,814 |
| 2024-01-17 | 1,809 | 1,821 | 1,801 | 1,809 | 16,800 | 1,809 |
| 2024-01-16 | 1,831 | 1,835 | 1,804 | 1,804 | 12,900 | 1,804 |
| 2024-01-15 | 1,800 | 1,836 | 1,800 | 1,824 | 18,600 | 1,824 |
| 2024-01-12 | 1,820 | 1,822 | 1,793 | 1,806 | 14,300 | 1,806 |
| 2024-01-11 | 1,830 | 1,830 | 1,816 | 1,821 | 18,200 | 1,821 |
| 2024-01-10 | 1,803 | 1,827 | 1,801 | 1,824 | 26,300 | 1,824 |
| 2024-01-09 | 1,800 | 1,815 | 1,791 | 1,802 | 29,500 | 1,802 |
| 2024-01-05 | 1,770 | 1,794 | 1,770 | 1,790 | 22,400 | 1,790 |
| 2024-01-04 | 1,750 | 1,768 | 1,746 | 1,768 | 11,200 | 1,768 |
分割・併合履歴 ： [2005-03-28]1株→2株
