4371 (株)コアコンセプト・テクノロジー 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 2,370 | 2,405 | 2,327 | 2,327 | 21,900 | 2,327 |
| 2024-04-24 | 2,392 | 2,415 | 2,380 | 2,383 | 22,000 | 2,383 |
| 2024-04-23 | 2,369 | 2,405 | 2,346 | 2,383 | 39,200 | 2,383 |
| 2024-04-22 | 2,290 | 2,334 | 2,285 | 2,321 | 25,300 | 2,321 |
| 2024-04-19 | 2,310 | 2,314 | 2,218 | 2,263 | 46,000 | 2,263 |
| 2024-04-18 | 2,237 | 2,345 | 2,225 | 2,339 | 45,300 | 2,339 |
| 2024-04-17 | 2,330 | 2,346 | 2,243 | 2,253 | 77,100 | 2,253 |
| 2024-04-16 | 2,342 | 2,354 | 2,308 | 2,319 | 31,900 | 2,319 |
| 2024-04-15 | 2,345 | 2,374 | 2,335 | 2,362 | 21,900 | 2,362 |
| 2024-04-12 | 2,429 | 2,429 | 2,350 | 2,350 | 39,900 | 2,350 |
| 2024-04-11 | 2,410 | 2,425 | 2,391 | 2,398 | 26,300 | 2,398 |
| 2024-04-10 | 2,472 | 2,530 | 2,450 | 2,451 | 32,100 | 2,451 |
| 2024-04-09 | 2,452 | 2,479 | 2,430 | 2,472 | 31,000 | 2,472 |
| 2024-04-08 | 2,453 | 2,459 | 2,408 | 2,453 | 27,500 | 2,453 |
| 2024-04-05 | 2,389 | 2,443 | 2,376 | 2,426 | 39,500 | 2,426 |
| 2024-04-04 | 2,493 | 2,494 | 2,395 | 2,439 | 69,900 | 2,439 |
| 2024-04-03 | 2,490 | 2,490 | 2,374 | 2,449 | 85,000 | 2,449 |
| 2024-04-02 | 2,512 | 2,532 | 2,473 | 2,519 | 76,100 | 2,519 |
| 2024-04-01 | 2,556 | 2,590 | 2,523 | 2,544 | 32,200 | 2,544 |
| 2024-03-29 | 2,585 | 2,588 | 2,547 | 2,556 | 48,700 | 2,556 |
| 2024-03-28 | 2,623 | 2,636 | 2,597 | 2,601 | 49,000 | 2,601 |
| 2024-03-27 | 2,644 | 2,698 | 2,639 | 2,662 | 24,000 | 2,662 |
| 2024-03-26 | 2,658 | 2,707 | 2,632 | 2,640 | 20,400 | 2,640 |
| 2024-03-25 | 2,749 | 2,755 | 2,650 | 2,659 | 30,300 | 2,659 |
| 2024-03-22 | 2,730 | 2,810 | 2,730 | 2,762 | 56,100 | 2,762 |
| 2024-03-21 | 2,730 | 2,730 | 2,660 | 2,682 | 71,100 | 2,682 |
| 2024-03-19 | 2,627 | 2,716 | 2,598 | 2,692 | 63,600 | 2,692 |
| 2024-03-18 | 2,643 | 2,694 | 2,628 | 2,655 | 33,900 | 2,655 |
| 2024-03-15 | 2,684 | 2,710 | 2,642 | 2,643 | 51,400 | 2,643 |
| 2024-03-14 | 2,776 | 2,795 | 2,680 | 2,734 | 41,700 | 2,734 |
| 2024-03-13 | 2,855 | 2,859 | 2,773 | 2,800 | 43,700 | 2,800 |
| 2024-03-12 | 2,694 | 2,840 | 2,671 | 2,840 | 118,600 | 2,840 |
| 2024-03-11 | 2,653 | 2,705 | 2,625 | 2,680 | 63,000 | 2,680 |
| 2024-03-08 | 2,665 | 2,719 | 2,632 | 2,696 | 45,500 | 2,696 |
| 2024-03-07 | 2,770 | 2,778 | 2,689 | 2,696 | 69,700 | 2,696 |
| 2024-03-06 | 2,710 | 2,791 | 2,680 | 2,791 | 69,900 | 2,791 |
| 2024-03-05 | 2,840 | 2,840 | 2,733 | 2,768 | 86,400 | 2,768 |
| 2024-03-04 | 2,902 | 2,947 | 2,869 | 2,869 | 39,900 | 2,869 |
| 2024-03-01 | 2,990 | 2,999 | 2,893 | 2,925 | 89,700 | 2,925 |
| 2024-02-29 | 2,822 | 2,979 | 2,821 | 2,971 | 78,300 | 2,971 |
| 2024-02-28 | 2,974 | 2,986 | 2,863 | 2,872 | 42,800 | 2,872 |
| 2024-02-27 | 2,876 | 2,975 | 2,856 | 2,924 | 80,300 | 2,924 |
| 2024-02-26 | 2,779 | 2,910 | 2,706 | 2,892 | 122,300 | 2,892 |
| 2024-02-22 | 2,744 | 2,775 | 2,662 | 2,732 | 105,500 | 2,732 |
| 2024-02-21 | 2,868 | 2,868 | 2,768 | 2,777 | 88,800 | 2,777 |
| 2024-02-20 | 2,890 | 2,912 | 2,841 | 2,870 | 66,500 | 2,870 |
| 2024-02-19 | 2,880 | 3,000 | 2,859 | 2,931 | 149,200 | 2,931 |
| 2024-02-16 | 2,770 | 2,905 | 2,755 | 2,875 | 135,200 | 2,875 |
| 2024-02-15 | 2,902 | 2,959 | 2,753 | 2,790 | 266,100 | 2,790 |
| 2024-02-14 | 2,700 | 3,000 | 2,700 | 2,901 | 974,800 | 2,901 |
| 2024-02-13 | 2,478 | 2,501 | 2,403 | 2,500 | 189,100 | 2,500 |
| 2024-02-09 | 2,383 | 2,432 | 2,360 | 2,428 | 45,100 | 2,428 |
| 2024-02-08 | 2,386 | 2,429 | 2,345 | 2,375 | 93,600 | 2,375 |
| 2024-02-07 | 2,345 | 2,363 | 2,298 | 2,336 | 51,400 | 2,336 |
| 2024-02-06 | 2,389 | 2,397 | 2,330 | 2,350 | 52,800 | 2,350 |
| 2024-02-05 | 2,350 | 2,384 | 2,312 | 2,369 | 88,800 | 2,369 |
| 2024-02-02 | 2,412 | 2,439 | 2,361 | 2,368 | 55,500 | 2,368 |
| 2024-02-01 | 2,410 | 2,437 | 2,383 | 2,410 | 34,300 | 2,410 |
| 2024-01-31 | 2,495 | 2,539 | 2,421 | 2,455 | 52,300 | 2,455 |
| 2024-01-30 | 2,562 | 2,583 | 2,467 | 2,480 | 43,600 | 2,480 |
| 2024-01-29 | 2,530 | 2,535 | 2,492 | 2,512 | 56,200 | 2,512 |
| 2024-01-26 | 2,460 | 2,603 | 2,443 | 2,530 | 109,500 | 2,530 |
| 2024-01-25 | 2,465 | 2,501 | 2,410 | 2,464 | 60,500 | 2,464 |
| 2024-01-24 | 2,476 | 2,505 | 2,425 | 2,467 | 94,900 | 2,467 |
| 2024-01-23 | 2,455 | 2,487 | 2,400 | 2,444 | 77,200 | 2,444 |
| 2024-01-22 | 2,306 | 2,404 | 2,256 | 2,391 | 65,600 | 2,391 |
| 2024-01-19 | 2,281 | 2,296 | 2,241 | 2,265 | 57,900 | 2,265 |
| 2024-01-18 | 2,303 | 2,330 | 2,260 | 2,279 | 64,700 | 2,279 |
| 2024-01-17 | 2,360 | 2,405 | 2,304 | 2,304 | 97,000 | 2,304 |
| 2024-01-16 | 2,470 | 2,512 | 2,383 | 2,395 | 63,900 | 2,395 |
| 2024-01-15 | 2,486 | 2,532 | 2,429 | 2,466 | 123,400 | 2,466 |
| 2024-01-12 | 2,389 | 2,466 | 2,342 | 2,436 | 87,700 | 2,436 |
| 2024-01-11 | 2,419 | 2,430 | 2,371 | 2,389 | 44,500 | 2,389 |
| 2024-01-10 | 2,398 | 2,440 | 2,363 | 2,405 | 66,900 | 2,405 |
| 2024-01-09 | 2,295 | 2,398 | 2,292 | 2,398 | 74,600 | 2,398 |
| 2024-01-05 | 2,343 | 2,343 | 2,265 | 2,273 | 72,700 | 2,273 |
| 2024-01-04 | 2,229 | 2,330 | 2,180 | 2,330 | 86,200 | 2,330 |
分割・併合履歴 ： [2022-09-29]1株→2株 [2022-03-30]1株→2株
