6060 こころネット(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	980	981	980	981	900	981
2023-12-28	977	977	975	975	300	975
2023-12-27	979	979	971	977	1,300	977
2023-12-26	971	979	971	979	1,000	979
2023-12-25	983	983	978	978	1,000	978
2023-12-22	976	976	968	968	1,200	968
2023-12-21	958	977	958	977	115,400	977
2023-12-20	965	965	958	958	800	958
2023-12-19	978	978	962	962	800	962
2023-12-18	980	980	968	978	1,100	978
2023-12-15	994	994	971	980	4,000	980
2023-12-14	972	980	971	979	500	979
2023-12-13	977	978	977	978	200	978
2023-12-12	972	979	971	979	400	979
2023-12-11	969	971	968	971	1,700	971
2023-12-08	980	981	965	980	65,000	980
2023-12-07	964	965	964	965	300	965
2023-12-06	958	964	958	961	2,400	961
2023-12-05	975	975	967	967	400	967
2023-12-04	965	980	965	975	1,800	975
2023-12-01	966	966	965	966	600	966
2023-11-30	971	971	966	966	800	966
2023-11-29	972	972	971	971	200	971
2023-11-28	971	971	966	967	1,200	967
2023-11-27	975	985	971	971	1,600	971
2023-11-24	979	979	978	979	700	979
2023-11-22	979	979	979	979	100	979
2023-11-21	972	987	972	987	300	987
2023-11-20	958	971	952	971	3,500	971
2023-11-17	983	983	973	973	500	973
2023-11-16	983	983	983	983	600	983
2023-11-15	983	983	983	983	300	983
2023-11-14	976	983	976	983	500	983
2023-11-13	989	991	976	976	1,900	976
2023-11-10	994	1,004	994	995	500	995
2023-11-09	996	996	996	996	300	996
2023-11-08	1,004	1,004	1,004	1,004	100	1,004
2023-11-07	-	-	-	1,007	-	1,007
2023-11-06	993	1,010	993	1,007	3,700	1,007
2023-11-02	997	998	990	990	2,200	990
2023-11-01	1,010	1,010	997	997	2,200	997
2023-10-31	1,014	1,014	999	1,000	2,800	1,000
2023-10-30	1,001	1,003	999	999	400	999
2023-10-27	998	1,001	993	1,001	400	1,001
2023-10-26	998	998	998	998	200	998
2023-10-25	997	998	995	998	1,500	998
2023-10-24	997	997	990	995	800	995
2023-10-23	991	997	990	997	900	997
2023-10-20	996	996	991	991	800	991
2023-10-19	993	1,002	993	1,000	400	1,000
2023-10-18	994	998	994	996	700	996
2023-10-17	999	999	994	994	600	994
2023-10-16	1,008	1,008	996	999	2,600	999
2023-10-13	1,004	1,005	1,003	1,005	700	1,005
2023-10-12	1,007	1,014	1,004	1,004	500	1,004
2023-10-11	1,004	1,004	1,004	1,004	200	1,004
2023-10-10	1,003	1,003	1,002	1,002	1,300	1,002
2023-10-06	-	-	-	1,029	-	1,029
2023-10-05	1,004	1,029	1,002	1,029	300	1,029
2023-10-04	1,034	1,034	1,001	1,001	600	1,001
2023-10-03	1,016	1,038	1,015	1,038	600	1,038
2023-10-02	1,016	1,016	1,016	1,016	200	1,016
2023-09-29	1,031	1,033	1,016	1,016	1,700	1,016
2023-09-28	1,006	1,050	1,006	1,021	1,200	1,021
2023-09-27	1,011	1,019	1,011	1,019	200	1,019
2023-09-26	1,028	1,028	1,010	1,010	1,600	1,010
2023-09-25	1,027	1,029	1,027	1,029	500	1,029
2023-09-22	1,009	1,029	1,005	1,005	800	1,005
2023-09-21	1,005	1,035	1,004	1,035	1,500	1,035
2023-09-20	1,010	1,010	1,002	1,002	200	1,002
2023-09-19	1,012	1,012	1,010	1,010	400	1,010
2023-09-15	990	1,022	990	1,022	2,300	1,022
2023-09-14	997	999	974	989	3,400	989
2023-09-13	992	998	990	998	400	998
2023-09-12	980	996	980	996	1,200	996
2023-09-11	976	979	976	979	900	979
2023-09-08	979	979	977	977	500	977
2023-09-07	980	980	979	979	200	979
2023-09-06	987	987	976	976	200	976
2023-09-05	998	998	987	987	500	987
2023-09-04	990	998	987	998	500	998
2023-09-01	-	-	-	994	-	994
2023-08-31	996	996	990	994	1,300	994
2023-08-30	995	995	995	995	100	995
2023-08-29	972	972	972	972	200	972
2023-08-28	-	-	-	960	-	960
2023-08-25	988	988	960	960	2,000	960
2023-08-24	993	993	986	986	300	986
2023-08-23	973	996	973	996	1,200	996
2023-08-22	973	973	973	973	100	973
2023-08-21	972	982	972	982	500	982
2023-08-18	969	969	957	957	600	957
2023-08-17	968	968	955	965	1,200	965
2023-08-16	962	962	961	961	300	961
2023-08-15	957	959	955	959	1,600	959
2023-08-14	973	973	953	969	2,800	969
2023-08-10	974	980	973	980	300	980
2023-08-09	980	980	980	980	100	980
2023-08-08	973	987	973	981	1,200	981
2023-08-07	991	996	988	988	2,000	988
2023-08-04	997	1,000	997	998	500	998
2023-08-03	999	999	996	996	200	996
2023-08-02	996	999	996	999	200	999
2023-08-01	1,000	1,000	997	1,000	1,400	1,000
2023-07-31	1,033	1,033	1,011	1,011	700	1,011
2023-07-28	1,028	1,028	1,020	1,020	200	1,020
2023-07-27	1,011	1,012	1,011	1,012	200	1,012
2023-07-26	1,011	1,011	1,011	1,011	900	1,011
2023-07-25	1,036	1,036	1,027	1,027	400	1,027
2023-07-24	1,041	1,044	1,014	1,014	4,100	1,014
2023-07-21	998	1,050	996	1,025	14,200	1,025
2023-07-20	998	998	988	988	700	988
2023-07-19	987	990	987	990	300	990
2023-07-18	984	984	984	984	100	984
2023-07-14	980	984	979	983	3,600	983
2023-07-13	-	-	-	952	-	952
2023-07-12	-	-	-	952	-	952
2023-07-11	-	-	-	952	-	952
2023-07-10	961	967	952	952	400	952
2023-07-07	969	969	969	969	100	969
2023-07-06	969	969	958	968	400	968
2023-07-05	-	-	-	969	-	969
2023-07-04	969	969	969	969	200	969
2023-07-03	969	969	969	969	200	969
2023-06-30	968	969	968	969	800	969
2023-06-29	962	963	956	963	600	963
2023-06-28	949	950	949	950	1,600	950
2023-06-27	948	948	946	946	200	946
2023-06-26	942	951	942	951	300	951
2023-06-23	949	949	949	949	900	949
2023-06-22	941	941	941	941	200	941
2023-06-21	941	941	941	941	200	941
2023-06-20	941	941	941	941	200	941
2023-06-19	941	941	940	941	1,400	941
2023-06-16	955	955	941	941	500	941
2023-06-15	941	941	940	940	400	940
2023-06-14	950	950	950	950	400	950
2023-06-13	953	953	953	953	500	953
2023-06-12	951	953	951	953	300	953
2023-06-09	936	936	936	936	100	936
2023-06-08	940	940	935	935	800	935
2023-06-07	-	-	-	939	-	939
2023-06-06	939	939	939	939	100	939
2023-06-05	939	939	939	939	200	939
2023-06-02	950	954	950	954	200	954
2023-06-01	950	950	950	950	100	950
2023-05-31	960	960	944	944	1,100	944
2023-05-30	963	965	963	965	300	965
2023-05-29	952	968	944	968	800	968
2023-05-26	958	958	941	952	800	952
2023-05-25	974	974	973	973	500	973
2023-05-24	959	959	952	952	600	952
2023-05-23	946	959	946	959	700	959
2023-05-22	940	976	931	974	1,700	974
2023-05-19	954	954	939	942	1,100	942
2023-05-18	950	950	939	939	1,000	939
2023-05-17	964	964	930	950	5,900	950
2023-05-16	998	999	978	978	2,200	978
2023-05-15	1,002	1,002	981	982	2,300	982
2023-05-12	1,041	1,041	1,004	1,011	4,300	1,011
2023-05-11	1,088	1,107	1,058	1,095	1,000	1,095
2023-05-10	1,082	1,086	1,026	1,086	1,600	1,086
2023-05-09	1,103	1,116	1,076	1,082	4,000	1,082
2023-05-08	1,090	1,150	1,090	1,144	12,100	1,144
2023-05-02	1,066	1,073	1,066	1,073	200	1,073
2023-05-01	1,080	1,080	1,055	1,079	600	1,079
2023-04-28	1,080	1,080	1,055	1,080	1,500	1,080
2023-04-27	1,090	1,090	1,080	1,080	1,800	1,080
2023-04-26	1,093	1,093	1,062	1,093	700	1,093
2023-04-25	1,088	1,100	1,058	1,099	2,700	1,099
2023-04-24	1,086	1,099	1,065	1,099	500	1,099
2023-04-21	1,083	1,088	1,051	1,056	1,800	1,056
2023-04-20	1,085	1,120	1,085	1,086	4,000	1,086
2023-04-19	1,043	1,099	1,043	1,082	7,300	1,082
2023-04-18	1,024	1,038	1,016	1,029	600	1,029
2023-04-17	1,037	1,039	1,013	1,013	1,300	1,013
2023-04-14	1,008	1,025	1,008	1,025	300	1,025
2023-04-13	1,007	1,024	1,007	1,007	500	1,007
2023-04-12	1,007	1,007	1,007	1,007	100	1,007
2023-04-11	1,015	1,015	1,015	1,015	100	1,015
2023-04-10	1,001	1,006	1,001	1,005	700	1,005
2023-04-07	992	999	992	999	500	999
2023-04-06	989	989	989	989	200	989
2023-04-05	987	989	987	989	300	989
2023-04-04	994	994	975	975	400	975
2023-04-03	990	990	990	990	200	990
2023-03-31	990	990	990	990	1,600	990
2023-03-30	980	980	969	969	1,000	969
2023-03-29	990	990	990	990	200	990
2023-03-28	1,010	1,010	975	985	1,100	985
2023-03-27	1,027	1,027	1,020	1,020	700	1,020
2023-03-24	1,024	1,030	1,024	1,030	700	1,030
2023-03-23	-	-	-	995	-	995
2023-03-22	995	995	995	995	100	995
2023-03-20	1,025	1,043	1,020	1,020	1,800	1,020
2023-03-17	1,005	1,010	990	1,010	1,200	1,010
2023-03-16	1,006	1,006	1,006	1,006	100	1,006
2023-03-15	1,014	1,014	978	1,010	1,600	1,010
2023-03-14	960	1,000	950	984	2,400	984
2023-03-13	1,000	1,000	960	960	800	960
2023-03-10	966	1,000	960	1,000	2,300	1,000
2023-03-09	989	989	961	979	900	979
2023-03-08	974	980	961	980	2,600	980
2023-03-07	955	959	955	959	1,200	959
2023-03-06	940	949	940	945	1,500	945
2023-03-03	927	943	927	940	1,300	940
2023-03-02	919	927	916	927	1,800	927
2023-03-01	907	907	906	906	700	906
2023-02-28	918	918	912	914	1,500	914
2023-02-27	904	918	904	918	1,100	918
2023-02-24	917	917	907	907	400	907
2023-02-22	-	-	-	907	-	907
2023-02-21	907	907	907	907	100	907
2023-02-20	903	905	903	905	1,000	905
2023-02-17	893	900	892	900	400	900
2023-02-16	892	892	892	892	400	892
2023-02-15	890	899	890	899	500	899
2023-02-14	893	898	893	898	1,200	898
2023-02-13	879	889	879	889	1,500	889
2023-02-10	889	889	888	889	400	889
2023-02-09	890	890	885	889	500	889
2023-02-08	886	893	886	890	400	890
2023-02-07	883	884	882	884	1,000	884
2023-02-06	923	923	875	879	11,900	879
2023-02-03	885	900	885	900	800	900
2023-02-02	882	882	882	882	400	882
2023-02-01	888	888	882	882	200	882
2023-01-31	903	903	885	888	1,200	888
2023-01-30	890	890	877	877	300	877
2023-01-27	890	890	887	887	300	887
2023-01-26	897	897	890	890	400	890
2023-01-25	894	895	880	895	2,300	895
2023-01-24	881	881	881	881	100	881
2023-01-23	898	898	883	887	1,800	887
2023-01-20	884	884	883	883	200	883
2023-01-19	891	891	885	885	200	885
2023-01-18	-	-	-	901	-	901
2023-01-17	-	-	-	901	-	901
2023-01-16	901	901	901	901	300	901
2023-01-13	901	901	901	901	100	901
2023-01-12	-	-	-	905	-	905
2023-01-11	905	905	905	905	100	905
2023-01-10	895	895	895	895	300	895
2023-01-06	-	-	-	888	-	888
2023-01-05	888	888	888	888	100	888
2023-01-04	-	-	-	903	-	903

分割・併合履歴：なし

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31