6060 こころネット(株) 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1,001 | 1,030 | 1,001 | 1,020 | 1,000 | 1,020 |
| 2024-05-16 | 1,022 | 1,022 | 1,022 | 1,022 | 100 | 1,022 |
| 2024-05-15 | 1,044 | 1,053 | 1,001 | 1,022 | 5,100 | 1,022 |
| 2024-05-14 | 1,069 | 1,090 | 1,055 | 1,062 | 5,300 | 1,062 |
| 2024-05-13 | 1,142 | 1,188 | 1,142 | 1,151 | 1,800 | 1,151 |
| 2024-05-10 | 1,131 | 1,150 | 1,131 | 1,135 | 700 | 1,135 |
| 2024-05-09 | 1,137 | 1,137 | 1,126 | 1,128 | 800 | 1,128 |
| 2024-05-08 | 1,147 | 1,147 | 1,125 | 1,146 | 1,200 | 1,146 |
| 2024-05-07 | 1,113 | 1,175 | 1,113 | 1,146 | 10,200 | 1,146 |
| 2024-05-02 | - | - | - | 1,095 | - | 1,095 |
| 2024-05-01 | - | - | - | 1,095 | - | 1,095 |
| 2024-04-30 | 1,100 | 1,103 | 1,095 | 1,095 | 900 | 1,095 |
| 2024-04-26 | 1,109 | 1,109 | 1,085 | 1,100 | 400 | 1,100 |
| 2024-04-25 | 1,106 | 1,109 | 1,106 | 1,109 | 500 | 1,109 |
| 2024-04-24 | 1,109 | 1,109 | 1,109 | 1,109 | 100 | 1,109 |
| 2024-04-23 | - | - | - | 1,084 | - | 1,084 |
| 2024-04-22 | - | - | - | 1,084 | - | 1,084 |
| 2024-04-19 | 1,083 | 1,098 | 1,074 | 1,084 | 1,000 | 1,084 |
| 2024-04-18 | - | - | - | 1,108 | - | 1,108 |
| 2024-04-17 | 1,076 | 1,108 | 1,074 | 1,108 | 500 | 1,108 |
| 2024-04-16 | 1,103 | 1,115 | 1,103 | 1,106 | 800 | 1,106 |
| 2024-04-15 | 1,118 | 1,118 | 1,118 | 1,118 | 100 | 1,118 |
| 2024-04-12 | 1,141 | 1,141 | 1,117 | 1,118 | 2,300 | 1,118 |
| 2024-04-11 | 1,085 | 1,174 | 1,085 | 1,159 | 4,900 | 1,159 |
| 2024-04-10 | 1,077 | 1,093 | 1,075 | 1,090 | 2,700 | 1,090 |
| 2024-04-09 | 1,073 | 1,077 | 1,073 | 1,077 | 200 | 1,077 |
| 2024-04-08 | - | - | - | 1,076 | - | 1,076 |
| 2024-04-05 | - | - | - | 1,076 | - | 1,076 |
| 2024-04-04 | 1,065 | 1,076 | 1,065 | 1,076 | 300 | 1,076 |
| 2024-04-03 | 1,066 | 1,069 | 1,065 | 1,069 | 1,200 | 1,069 |
| 2024-04-02 | 1,065 | 1,074 | 1,065 | 1,074 | 400 | 1,074 |
| 2024-04-01 | 1,059 | 1,059 | 1,059 | 1,059 | 900 | 1,059 |
| 2024-03-29 | 1,061 | 1,076 | 1,016 | 1,063 | 5,700 | 1,063 |
| 2024-03-28 | 1,058 | 1,098 | 1,058 | 1,059 | 119,600 | 1,059 |
| 2024-03-27 | 1,044 | 1,050 | 1,039 | 1,040 | 2,900 | 1,040 |
| 2024-03-26 | 1,044 | 1,044 | 1,034 | 1,034 | 400 | 1,034 |
| 2024-03-25 | 1,032 | 1,044 | 1,032 | 1,044 | 900 | 1,044 |
| 2024-03-22 | 1,032 | 1,032 | 1,025 | 1,032 | 300 | 1,032 |
| 2024-03-21 | 1,030 | 1,039 | 1,030 | 1,038 | 500 | 1,038 |
| 2024-03-19 | 1,018 | 1,018 | 1,018 | 1,018 | 200 | 1,018 |
| 2024-03-18 | 1,043 | 1,043 | 1,021 | 1,029 | 1,400 | 1,029 |
| 2024-03-15 | 1,019 | 1,047 | 1,019 | 1,043 | 500 | 1,043 |
| 2024-03-14 | 1,020 | 1,020 | 1,019 | 1,019 | 400 | 1,019 |
| 2024-03-13 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 1,040 |
| 2024-03-12 | 1,019 | 1,049 | 1,019 | 1,040 | 700 | 1,040 |
| 2024-03-11 | 1,039 | 1,046 | 1,030 | 1,030 | 1,400 | 1,030 |
| 2024-03-08 | 1,049 | 1,049 | 1,039 | 1,039 | 2,200 | 1,039 |
| 2024-03-07 | 1,004 | 1,033 | 1,004 | 1,015 | 1,900 | 1,015 |
| 2024-03-06 | 1,015 | 1,015 | 1,015 | 1,015 | 100 | 1,015 |
| 2024-03-05 | 1,029 | 1,029 | 1,015 | 1,015 | 400 | 1,015 |
| 2024-03-04 | 1,043 | 1,043 | 1,043 | 1,043 | 300 | 1,043 |
| 2024-03-01 | 1,045 | 1,045 | 993 | 1,043 | 3,800 | 1,043 |
| 2024-02-29 | 1,042 | 1,048 | 1,042 | 1,047 | 1,900 | 1,047 |
| 2024-02-28 | 1,037 | 1,037 | 1,035 | 1,035 | 400 | 1,035 |
| 2024-02-27 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 1,034 |
| 2024-02-26 | 1,034 | 1,034 | 1,034 | 1,034 | 100 | 1,034 |
| 2024-02-22 | 1,034 | 1,034 | 1,034 | 1,034 | 300 | 1,034 |
| 2024-02-21 | 1,021 | 1,031 | 1,021 | 1,031 | 300 | 1,031 |
| 2024-02-20 | 1,035 | 1,035 | 1,022 | 1,022 | 200 | 1,022 |
| 2024-02-19 | 1,029 | 1,029 | 1,020 | 1,020 | 300 | 1,020 |
| 2024-02-16 | 1,005 | 1,028 | 1,001 | 1,015 | 2,400 | 1,015 |
| 2024-02-15 | 1,011 | 1,030 | 1,010 | 1,010 | 500 | 1,010 |
| 2024-02-14 | 1,025 | 1,046 | 1,010 | 1,010 | 2,200 | 1,010 |
| 2024-02-13 | 1,020 | 1,072 | 1,020 | 1,072 | 3,600 | 1,072 |
| 2024-02-09 | 1,016 | 1,016 | 1,016 | 1,016 | 100 | 1,016 |
| 2024-02-08 | - | - | - | 1,021 | - | 1,021 |
| 2024-02-07 | 1,021 | 1,021 | 1,021 | 1,021 | 300 | 1,021 |
| 2024-02-06 | - | - | - | 1,019 | - | 1,019 |
| 2024-02-05 | 1,000 | 1,019 | 1,000 | 1,019 | 1,100 | 1,019 |
| 2024-02-02 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 1,000 |
| 2024-02-01 | 1,014 | 1,014 | 1,003 | 1,008 | 300 | 1,008 |
| 2024-01-31 | 1,016 | 1,020 | 1,001 | 1,015 | 1,500 | 1,015 |
| 2024-01-30 | 1,005 | 1,024 | 1,005 | 1,024 | 600 | 1,024 |
| 2024-01-29 | 994 | 1,005 | 994 | 1,005 | 400 | 1,005 |
| 2024-01-26 | 1,001 | 1,001 | 991 | 991 | 1,800 | 991 |
| 2024-01-25 | 1,008 | 1,009 | 1,001 | 1,001 | 1,000 | 1,001 |
| 2024-01-24 | 1,002 | 1,002 | 1,000 | 1,000 | 200 | 1,000 |
| 2024-01-23 | 1,002 | 1,002 | 1,000 | 1,002 | 700 | 1,002 |
| 2024-01-22 | 1,010 | 1,010 | 1,001 | 1,002 | 400 | 1,002 |
| 2024-01-19 | 994 | 1,012 | 994 | 1,010 | 1,500 | 1,010 |
| 2024-01-18 | 999 | 999 | 992 | 992 | 600 | 992 |
| 2024-01-17 | 999 | 999 | 999 | 999 | 600 | 999 |
| 2024-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 1,000 |
| 2024-01-15 | 1,000 | 1,001 | 999 | 1,000 | 1,000 | 1,000 |
| 2024-01-12 | 1,010 | 1,010 | 1,002 | 1,002 | 200 | 1,002 |
| 2024-01-11 | 994 | 1,013 | 994 | 1,012 | 4,600 | 1,012 |
| 2024-01-10 | 992 | 992 | 991 | 991 | 1,300 | 991 |
| 2024-01-09 | 992 | 992 | 987 | 987 | 200 | 987 |
| 2024-01-05 | 991 | 991 | 983 | 983 | 600 | 983 |
| 2024-01-04 | 981 | 992 | 971 | 991 | 1,100 | 991 |
分割・併合履歴 ： なし
