4371 (株)コアコンセプト・テクノロジー 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 |
|---|---|---|---|---|---|---|
| 2025-04-07 | 800 | 861 | 800 | 810 | 291,900 | 810 |
| 2025-04-04 | 1,013 | 1,018 | 912 | 948 | 270,100 | 948 |
| 2025-04-03 | 991 | 1,049 | 991 | 1,025 | 188,400 | 1,025 |
| 2025-04-02 | 1,054 | 1,084 | 1,048 | 1,051 | 118,600 | 1,051 |
| 2025-04-01 | 1,094 | 1,101 | 1,039 | 1,042 | 214,200 | 1,042 |
| 2025-03-31 | 1,117 | 1,117 | 1,081 | 1,089 | 222,000 | 1,089 |
| 2025-03-28 | 1,131 | 1,169 | 1,127 | 1,147 | 164,700 | 1,147 |
| 2025-03-27 | 1,107 | 1,157 | 1,106 | 1,126 | 129,500 | 1,126 |
| 2025-03-26 | 1,116 | 1,123 | 1,102 | 1,109 | 66,700 | 1,109 |
| 2025-03-25 | 1,088 | 1,115 | 1,088 | 1,110 | 77,500 | 1,110 |
| 2025-03-24 | 1,076 | 1,104 | 1,074 | 1,086 | 100,800 | 1,086 |
| 2025-03-21 | 1,095 | 1,106 | 1,075 | 1,086 | 162,600 | 1,086 |
| 2025-03-19 | 1,103 | 1,126 | 1,103 | 1,103 | 104,400 | 1,103 |
| 2025-03-18 | 1,153 | 1,153 | 1,100 | 1,104 | 116,800 | 1,104 |
| 2025-03-17 | 1,120 | 1,157 | 1,120 | 1,145 | 176,400 | 1,145 |
| 2025-03-14 | 1,116 | 1,119 | 1,100 | 1,109 | 169,900 | 1,109 |
| 2025-03-13 | 1,204 | 1,214 | 1,130 | 1,131 | 205,400 | 1,131 |
| 2025-03-12 | 1,125 | 1,199 | 1,125 | 1,190 | 273,300 | 1,190 |
| 2025-03-11 | 1,106 | 1,126 | 1,096 | 1,122 | 133,100 | 1,122 |
| 2025-03-10 | 1,100 | 1,126 | 1,094 | 1,121 | 129,100 | 1,121 |
| 2025-03-07 | 1,080 | 1,096 | 1,060 | 1,065 | 93,100 | 1,065 |
| 2025-03-06 | 1,110 | 1,126 | 1,085 | 1,086 | 128,200 | 1,086 |
| 2025-03-05 | 1,090 | 1,107 | 1,078 | 1,085 | 110,900 | 1,085 |
| 2025-03-04 | 1,050 | 1,125 | 1,045 | 1,101 | 264,100 | 1,101 |
| 2025-03-03 | 1,090 | 1,103 | 1,058 | 1,060 | 137,400 | 1,060 |
| 2025-02-28 | 1,083 | 1,113 | 1,063 | 1,072 | 257,700 | 1,072 |
| 2025-02-27 | 1,128 | 1,139 | 1,086 | 1,096 | 212,400 | 1,096 |
| 2025-02-26 | 1,108 | 1,163 | 1,108 | 1,127 | 228,200 | 1,127 |
| 2025-02-25 | 1,085 | 1,123 | 1,080 | 1,105 | 212,300 | 1,105 |
| 2025-02-21 | 1,150 | 1,180 | 1,110 | 1,111 | 283,400 | 1,111 |
| 2025-02-20 | 1,115 | 1,184 | 1,110 | 1,172 | 244,700 | 1,172 |
| 2025-02-19 | 1,167 | 1,172 | 1,101 | 1,135 | 350,900 | 1,135 |
| 2025-02-18 | 1,084 | 1,150 | 1,076 | 1,144 | 428,600 | 1,144 |
| 2025-02-17 | 1,099 | 1,099 | 1,020 | 1,054 | 393,200 | 1,054 |
| 2025-02-14 | 1,064 | 1,109 | 1,000 | 1,085 | 899,700 | 1,085 |
| 2025-02-13 | 960 | 965 | 945 | 959 | 142,900 | 959 |
| 2025-02-12 | 955 | 959 | 934 | 956 | 94,200 | 956 |
| 2025-02-10 | 940 | 964 | 935 | 963 | 84,500 | 963 |
| 2025-02-07 | 938 | 950 | 933 | 938 | 53,100 | 938 |
| 2025-02-06 | 942 | 953 | 937 | 938 | 90,500 | 938 |
| 2025-02-05 | 941 | 963 | 925 | 929 | 105,000 | 929 |
| 2025-02-04 | 912 | 959 | 904 | 950 | 134,900 | 950 |
| 2025-02-03 | 913 | 919 | 887 | 909 | 218,900 | 909 |
| 2025-01-31 | 896 | 935 | 886 | 928 | 187,900 | 928 |
| 2025-01-30 | 903 | 925 | 890 | 897 | 193,100 | 897 |
| 2025-01-29 | 883 | 921 | 866 | 903 | 256,800 | 903 |
| 2025-01-28 | 862 | 896 | 838 | 888 | 319,900 | 888 |
| 2025-01-27 | 850 | 867 | 833 | 865 | 226,400 | 865 |
| 2025-01-24 | 804 | 858 | 802 | 838 | 249,400 | 838 |
| 2025-01-23 | 818 | 819 | 798 | 802 | 177,900 | 802 |
| 2025-01-22 | 825 | 830 | 809 | 822 | 197,800 | 822 |
| 2025-01-21 | 835 | 835 | 822 | 824 | 54,400 | 824 |
| 2025-01-20 | 825 | 829 | 821 | 825 | 51,300 | 825 |
| 2025-01-17 | 828 | 828 | 815 | 822 | 49,000 | 822 |
| 2025-01-16 | 833 | 843 | 818 | 828 | 84,000 | 828 |
| 2025-01-15 | 834 | 836 | 817 | 830 | 124,300 | 830 |
| 2025-01-14 | 885 | 885 | 833 | 833 | 267,700 | 833 |
| 2025-01-10 | 900 | 905 | 889 | 900 | 107,800 | 900 |
| 2025-01-09 | 907 | 916 | 892 | 913 | 100,400 | 913 |
| 2025-01-08 | 939 | 939 | 911 | 918 | 130,100 | 918 |
| 2025-01-07 | 945 | 955 | 933 | 946 | 95,600 | 946 |
| 2025-01-06 | 978 | 984 | 928 | 930 | 214,200 | 930 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2022-03-30]1株→2株