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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 963 | 963 | 963 | 963 | 800 | 963 |
| 2024-12-27 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2024-12-26 | 945 | 945 | 938 | 941 | 1,700 | 941 |
| 2024-12-25 | 955 | 955 | 950 | 950 | 400 | 950 |
| 2024-12-24 | - | - | - | 945 | - | 945 |
| 2024-12-23 | - | - | - | 945 | - | 945 |
| 2024-12-20 | 950 | 952 | 943 | 945 | 3,500 | 945 |
| 2024-12-19 | 955 | 955 | 950 | 950 | 300 | 950 |
| 2024-12-18 | 960 | 960 | 957 | 958 | 700 | 958 |
| 2024-12-17 | 960 | 960 | 954 | 957 | 1,200 | 957 |
| 2024-12-16 | - | - | - | 960 | - | 960 |
| 2024-12-13 | 960 | 961 | 960 | 960 | 3,500 | 960 |
| 2024-12-12 | 949 | 949 | 925 | 933 | 3,200 | 933 |
| 2024-12-11 | - | - | - | 936 | - | 936 |
| 2024-12-10 | 921 | 936 | 921 | 936 | 300 | 936 |
| 2024-12-09 | 923 | 935 | 923 | 924 | 900 | 924 |
| 2024-12-06 | 938 | 938 | 938 | 938 | 100 | 938 |
| 2024-12-05 | 942 | 945 | 939 | 945 | 500 | 945 |
| 2024-12-04 | 935 | 939 | 935 | 939 | 700 | 939 |
| 2024-12-03 | 930 | 934 | 924 | 934 | 1,700 | 934 |
| 2024-12-02 | 913 | 915 | 913 | 915 | 1,300 | 915 |
| 2024-11-29 | 928 | 928 | 912 | 913 | 1,500 | 913 |
| 2024-11-28 | 925 | 926 | 920 | 926 | 600 | 926 |
| 2024-11-27 | 925 | 925 | 925 | 925 | 100 | 925 |
| 2024-11-26 | - | - | - | 937 | - | 937 |
| 2024-11-25 | 937 | 937 | 937 | 937 | 300 | 937 |
| 2024-11-22 | - | - | - | 925 | - | 925 |
| 2024-11-21 | 923 | 925 | 923 | 925 | 200 | 925 |
| 2024-11-20 | - | - | - | 920 | - | 920 |
| 2024-11-19 | 930 | 930 | 920 | 920 | 200 | 920 |
| 2024-11-18 | 923 | 923 | 920 | 920 | 400 | 920 |
| 2024-11-15 | - | - | - | 948 | - | 948 |
| 2024-11-14 | 948 | 948 | 948 | 948 | 100 | 948 |
| 2024-11-13 | 924 | 940 | 924 | 940 | 1,100 | 940 |
| 2024-11-12 | 925 | 939 | 925 | 939 | 600 | 939 |
| 2024-11-11 | 931 | 931 | 910 | 910 | 700 | 910 |
| 2024-11-08 | 932 | 932 | 923 | 923 | 9,900 | 923 |
| 2024-11-07 | 927 | 930 | 927 | 930 | 700 | 930 |
| 2024-11-06 | 926 | 928 | 926 | 928 | 1,400 | 928 |
| 2024-11-05 | - | - | - | 941 | - | 941 |
| 2024-11-01 | 955 | 955 | 941 | 941 | 500 | 941 |
| 2024-10-31 | 969 | 969 | 954 | 962 | 1,100 | 962 |
| 2024-10-30 | 943 | 943 | 941 | 941 | 400 | 941 |
| 2024-10-29 | 940 | 941 | 940 | 940 | 1,000 | 940 |
| 2024-10-28 | 949 | 955 | 940 | 940 | 700 | 940 |
| 2024-10-25 | 969 | 969 | 951 | 951 | 900 | 951 |
| 2024-10-24 | 955 | 956 | 954 | 954 | 400 | 954 |
| 2024-10-23 | - | - | - | 954 | - | 954 |
| 2024-10-22 | 980 | 980 | 941 | 954 | 2,000 | 954 |
| 2024-10-21 | 980 | 980 | 980 | 980 | 200 | 980 |
| 2024-10-18 | 982 | 982 | 982 | 982 | 100 | 982 |
| 2024-10-17 | - | - | - | 981 | - | 981 |
| 2024-10-16 | 981 | 981 | 981 | 981 | 300 | 981 |
| 2024-10-15 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2024-10-11 | 999 | 999 | 980 | 983 | 1,300 | 983 |
| 2024-10-10 | - | - | - | 1,001 | - | 1,001 |
| 2024-10-09 | - | - | - | 1,001 | - | 1,001 |
| 2024-10-08 | - | - | - | 1,001 | - | 1,001 |
| 2024-10-07 | 991 | 1,006 | 991 | 1,001 | 700 | 1,001 |
| 2024-10-04 | 1,002 | 1,003 | 992 | 992 | 700 | 992 |
| 2024-10-03 | 1,030 | 1,031 | 988 | 988 | 119,200 | 988 |
| 2024-10-02 | 993 | 993 | 985 | 985 | 500 | 985 |
| 2024-10-01 | - | - | - | 1,023 | - | 1,023 |
| 2024-09-30 | 1,026 | 1,026 | 1,015 | 1,023 | 900 | 1,023 |
| 2024-09-27 | 1,013 | 1,022 | 1,001 | 1,001 | 500 | 1,001 |
| 2024-09-26 | 987 | 1,024 | 987 | 1,024 | 700 | 1,024 |
| 2024-09-25 | 998 | 998 | 983 | 996 | 600 | 996 |
| 2024-09-24 | 976 | 983 | 976 | 983 | 700 | 983 |
| 2024-09-20 | 969 | 969 | 961 | 961 | 400 | 961 |
| 2024-09-19 | 959 | 959 | 959 | 959 | 400 | 959 |
| 2024-09-18 | 955 | 955 | 955 | 955 | 100 | 955 |
| 2024-09-17 | - | - | - | 945 | - | 945 |
| 2024-09-13 | - | - | - | 945 | - | 945 |
| 2024-09-12 | - | - | - | 945 | - | 945 |
| 2024-09-11 | 960 | 960 | 945 | 945 | 1,000 | 945 |
| 2024-09-10 | 967 | 967 | 967 | 967 | 100 | 967 |
| 2024-09-09 | 964 | 964 | 964 | 964 | 200 | 964 |
| 2024-09-06 | - | - | - | 981 | - | 981 |
| 2024-09-05 | 981 | 981 | 981 | 981 | 100 | 981 |
| 2024-09-04 | 1,015 | 1,015 | 985 | 985 | 700 | 985 |
| 2024-09-03 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 1,030 |
| 2024-09-02 | - | - | - | 1,027 | - | 1,027 |
| 2024-08-30 | 1,028 | 1,028 | 1,027 | 1,027 | 700 | 1,027 |
| 2024-08-29 | 1,001 | 1,020 | 1,001 | 1,020 | 900 | 1,020 |
| 2024-08-28 | 999 | 1,000 | 999 | 1,000 | 300 | 1,000 |
| 2024-08-27 | 991 | 991 | 991 | 991 | 200 | 991 |
| 2024-08-26 | 1,018 | 1,018 | 988 | 990 | 900 | 990 |
| 2024-08-23 | 967 | 1,020 | 967 | 1,013 | 3,900 | 1,013 |
| 2024-08-22 | 974 | 974 | 967 | 967 | 800 | 967 |
| 2024-08-21 | 953 | 953 | 953 | 953 | 100 | 953 |
| 2024-08-20 | 940 | 940 | 940 | 940 | 1,300 | 940 |
| 2024-08-19 | 937 | 940 | 927 | 940 | 600 | 940 |
| 2024-08-16 | 912 | 940 | 912 | 940 | 3,100 | 940 |
| 2024-08-15 | 911 | 912 | 910 | 912 | 500 | 912 |
| 2024-08-14 | 917 | 917 | 911 | 911 | 300 | 911 |
| 2024-08-13 | 910 | 915 | 910 | 910 | 1,600 | 910 |
| 2024-08-09 | 920 | 920 | 910 | 910 | 1,100 | 910 |
| 2024-08-08 | - | - | - | 893 | - | 893 |
| 2024-08-07 | 890 | 893 | 890 | 893 | 1,200 | 893 |
| 2024-08-06 | 898 | 900 | 852 | 896 | 2,900 | 896 |
| 2024-08-05 | 968 | 968 | 887 | 887 | 4,200 | 887 |
| 2024-08-02 | 1,007 | 1,030 | 983 | 983 | 3,200 | 983 |
| 2024-08-01 | - | - | - | 1,034 | - | 1,034 |
| 2024-07-31 | 1,034 | 1,034 | 1,034 | 1,034 | 600 | 1,034 |
| 2024-07-30 | 1,041 | 1,041 | 1,030 | 1,035 | 400 | 1,035 |
| 2024-07-29 | 1,050 | 1,050 | 1,026 | 1,039 | 500 | 1,039 |
| 2024-07-26 | 1,014 | 1,020 | 1,008 | 1,020 | 1,000 | 1,020 |
| 2024-07-25 | 1,044 | 1,044 | 1,022 | 1,022 | 1,200 | 1,022 |
| 2024-07-24 | 1,060 | 1,060 | 1,044 | 1,044 | 1,200 | 1,044 |
| 2024-07-23 | 1,050 | 1,054 | 1,050 | 1,054 | 200 | 1,054 |
| 2024-07-22 | 1,050 | 1,050 | 1,042 | 1,045 | 600 | 1,045 |
| 2024-07-19 | 1,051 | 1,051 | 1,051 | 1,051 | 500 | 1,051 |
| 2024-07-18 | 1,030 | 1,049 | 1,030 | 1,049 | 1,500 | 1,049 |
| 2024-07-17 | 1,040 | 1,051 | 1,038 | 1,051 | 400 | 1,051 |
| 2024-07-16 | 1,064 | 1,064 | 1,037 | 1,037 | 1,800 | 1,037 |
| 2024-07-12 | 1,076 | 1,076 | 1,056 | 1,068 | 3,600 | 1,068 |
| 2024-07-11 | - | - | - | 1,045 | - | 1,045 |
| 2024-07-10 | 1,045 | 1,064 | 1,045 | 1,045 | 400 | 1,045 |
| 2024-07-09 | 1,049 | 1,053 | 1,044 | 1,051 | 800 | 1,051 |
| 2024-07-08 | 1,031 | 1,049 | 1,031 | 1,049 | 400 | 1,049 |
| 2024-07-05 | 1,045 | 1,045 | 1,030 | 1,030 | 800 | 1,030 |
| 2024-07-04 | - | - | - | 1,059 | - | 1,059 |
| 2024-07-03 | - | - | - | 1,059 | - | 1,059 |
| 2024-07-02 | - | - | - | 1,059 | - | 1,059 |
| 2024-07-01 | 1,060 | 1,060 | 1,042 | 1,059 | 500 | 1,059 |
| 2024-06-28 | 1,066 | 1,070 | 1,060 | 1,070 | 2,200 | 1,070 |
| 2024-06-27 | 1,030 | 1,076 | 1,030 | 1,060 | 1,500 | 1,060 |
| 2024-06-26 | 1,026 | 1,054 | 1,026 | 1,054 | 400 | 1,054 |
| 2024-06-25 | 1,021 | 1,039 | 1,021 | 1,039 | 1,200 | 1,039 |
| 2024-06-24 | 1,018 | 1,018 | 1,018 | 1,018 | 500 | 1,018 |
| 2024-06-21 | 1,030 | 1,037 | 1,030 | 1,037 | 1,100 | 1,037 |
| 2024-06-20 | 1,028 | 1,028 | 1,028 | 1,028 | 1,500 | 1,028 |
| 2024-06-19 | - | - | - | 1,015 | - | 1,015 |
| 2024-06-18 | 1,024 | 1,024 | 1,015 | 1,015 | 400 | 1,015 |
| 2024-06-17 | - | - | - | 1,028 | - | 1,028 |
| 2024-06-14 | 1,028 | 1,034 | 1,028 | 1,028 | 800 | 1,028 |
| 2024-06-13 | 1,035 | 1,035 | 1,001 | 1,028 | 2,600 | 1,028 |
| 2024-06-12 | 1,049 | 1,049 | 1,034 | 1,034 | 300 | 1,034 |
| 2024-06-11 | 1,012 | 1,100 | 1,010 | 1,051 | 6,800 | 1,051 |
| 2024-06-10 | 1,001 | 1,001 | 998 | 998 | 200 | 998 |
| 2024-06-07 | 992 | 992 | 992 | 992 | 300 | 992 |
| 2024-06-06 | 1,004 | 1,004 | 1,001 | 1,002 | 700 | 1,002 |
| 2024-06-05 | 999 | 1,004 | 999 | 1,004 | 300 | 1,004 |
| 2024-06-04 | - | - | - | 1,005 | - | 1,005 |
| 2024-06-03 | 1,005 | 1,005 | 1,005 | 1,005 | 100 | 1,005 |
| 2024-05-31 | 1,000 | 1,000 | 995 | 1,000 | 2,100 | 1,000 |
| 2024-05-30 | 998 | 998 | 993 | 997 | 300 | 997 |
| 2024-05-29 | 992 | 998 | 992 | 998 | 300 | 998 |
| 2024-05-28 | 989 | 993 | 989 | 993 | 9,700 | 993 |
| 2024-05-27 | 998 | 998 | 969 | 996 | 2,700 | 996 |
| 2024-05-24 | 995 | 999 | 991 | 999 | 700 | 999 |
| 2024-05-23 | 997 | 999 | 995 | 995 | 500 | 995 |
| 2024-05-22 | 996 | 1,019 | 991 | 991 | 1,400 | 991 |
| 2024-05-21 | 997 | 1,000 | 997 | 1,000 | 400 | 1,000 |
| 2024-05-20 | 1,013 | 1,013 | 990 | 999 | 2,900 | 999 |
| 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