6060 こころネット(株) 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 |
|---|---|---|---|---|---|---|
| 2025-05-13 | 1,013 | 1,014 | 955 | 955 | 11,700 | 955 |
| 2025-05-12 | 956 | 960 | 942 | 942 | 1,400 | 942 |
| 2025-05-09 | 941 | 956 | 941 | 955 | 400 | 955 |
| 2025-05-08 | 930 | 930 | 930 | 930 | 100 | 930 |
| 2025-05-07 | 940 | 941 | 926 | 941 | 500 | 941 |
| 2025-05-02 | 945 | 945 | 945 | 945 | 100 | 945 |
| 2025-05-01 | 940 | 942 | 940 | 942 | 200 | 942 |
| 2025-04-30 | 957 | 957 | 940 | 940 | 1,000 | 940 |
| 2025-04-28 | 960 | 961 | 946 | 946 | 900 | 946 |
| 2025-04-25 | 959 | 959 | 959 | 959 | 300 | 959 |
| 2025-04-24 | 953 | 955 | 953 | 955 | 200 | 955 |
| 2025-04-23 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2025-04-22 | - | - | - | 940 | - | 940 |
| 2025-04-21 | 940 | 940 | 940 | 940 | 100 | 940 |
| 2025-04-18 | 934 | 955 | 934 | 955 | 200 | 955 |
| 2025-04-17 | - | - | - | 934 | - | 934 |
| 2025-04-16 | - | - | - | 934 | - | 934 |
| 2025-04-15 | 934 | 934 | 934 | 934 | 100 | 934 |
| 2025-04-14 | 930 | 932 | 930 | 932 | 400 | 932 |
| 2025-04-11 | - | - | - | 899 | - | 899 |
| 2025-04-10 | - | - | - | 899 | - | 899 |
| 2025-04-09 | 899 | 899 | 899 | 899 | 700 | 899 |
| 2025-04-08 | 900 | 900 | 900 | 900 | 500 | 900 |
| 2025-04-07 | 900 | 900 | 880 | 887 | 3,000 | 887 |
| 2025-04-04 | 922 | 922 | 915 | 915 | 1,000 | 915 |
| 2025-04-03 | 942 | 945 | 942 | 945 | 300 | 945 |
| 2025-04-02 | 986 | 986 | 957 | 957 | 1,100 | 957 |
| 2025-04-01 | 986 | 986 | 986 | 986 | 100 | 986 |
| 2025-03-31 | 985 | 986 | 973 | 986 | 1,300 | 986 |
| 2025-03-28 | 963 | 973 | 961 | 973 | 500 | 973 |
| 2025-03-27 | 977 | 978 | 969 | 978 | 500 | 978 |
| 2025-03-26 | 969 | 969 | 969 | 969 | 100 | 969 |
| 2025-03-25 | 958 | 958 | 958 | 958 | 500 | 958 |
| 2025-03-24 | 957 | 960 | 957 | 960 | 600 | 960 |
| 2025-03-21 | 942 | 942 | 942 | 942 | 100 | 942 |
| 2025-03-19 | - | - | - | 955 | - | 955 |
| 2025-03-18 | 955 | 955 | 955 | 955 | 200 | 955 |
| 2025-03-17 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2025-03-14 | - | - | - | 950 | - | 950 |
| 2025-03-13 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2025-03-12 | 949 | 949 | 949 | 949 | 100 | 949 |
| 2025-03-11 | 939 | 939 | 939 | 939 | 300 | 939 |
| 2025-03-10 | 944 | 944 | 944 | 944 | 100 | 944 |
| 2025-03-07 | 944 | 944 | 944 | 944 | 200 | 944 |
| 2025-03-06 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2025-03-05 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2025-03-04 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2025-03-03 | 941 | 956 | 941 | 956 | 300 | 956 |
| 2025-02-28 | 961 | 961 | 948 | 948 | 800 | 948 |
| 2025-02-27 | 960 | 960 | 952 | 952 | 200 | 952 |
| 2025-02-26 | 945 | 946 | 945 | 946 | 200 | 946 |
| 2025-02-25 | 966 | 966 | 942 | 942 | 800 | 942 |
| 2025-02-21 | 943 | 943 | 942 | 942 | 200 | 942 |
| 2025-02-20 | 952 | 957 | 945 | 945 | 700 | 945 |
| 2025-02-19 | 974 | 974 | 967 | 967 | 200 | 967 |
| 2025-02-18 | - | - | - | 947 | - | 947 |
| 2025-02-17 | 961 | 961 | 947 | 947 | 200 | 947 |
| 2025-02-14 | - | - | - | 946 | - | 946 |
| 2025-02-13 | 950 | 950 | 946 | 946 | 600 | 946 |
| 2025-02-12 | 950 | 953 | 950 | 953 | 1,200 | 953 |
| 2025-02-10 | - | - | - | 950 | - | 950 |
| 2025-02-07 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2025-02-06 | 950 | 950 | 950 | 950 | 100 | 950 |
| 2025-02-05 | 950 | 950 | 950 | 950 | 200 | 950 |
| 2025-02-04 | 948 | 948 | 944 | 944 | 200 | 944 |
| 2025-02-03 | 971 | 971 | 971 | 971 | 100 | 971 |
| 2025-01-31 | 971 | 971 | 956 | 956 | 900 | 956 |
| 2025-01-30 | 956 | 957 | 956 | 957 | 200 | 957 |
| 2025-01-29 | 948 | 956 | 948 | 956 | 1,100 | 956 |
| 2025-01-28 | - | - | - | 956 | - | 956 |
| 2025-01-27 | 953 | 956 | 952 | 956 | 800 | 956 |
| 2025-01-24 | 981 | 981 | 951 | 952 | 2,100 | 952 |
| 2025-01-23 | 971 | 972 | 971 | 972 | 200 | 972 |
| 2025-01-22 | 959 | 959 | 959 | 959 | 700 | 959 |
| 2025-01-21 | - | - | - | 949 | - | 949 |
| 2025-01-20 | 983 | 983 | 944 | 949 | 3,500 | 949 |
| 2025-01-17 | 959 | 959 | 959 | 959 | 100 | 959 |
| 2025-01-16 | 960 | 961 | 960 | 961 | 400 | 961 |
| 2025-01-15 | 963 | 963 | 963 | 963 | 200 | 963 |
| 2025-01-14 | 962 | 962 | 962 | 962 | 300 | 962 |
| 2025-01-10 | 962 | 962 | 962 | 962 | 100 | 962 |
| 2025-01-09 | - | - | - | 966 | - | 966 |
| 2025-01-08 | 966 | 966 | 966 | 966 | 100 | 966 |
| 2025-01-07 | 951 | 951 | 951 | 951 | 400 | 951 |
| 2025-01-06 | 967 | 967 | 967 | 967 | 200 | 967 |
分割・併合履歴 ： なし