9273 コーア商事ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 661 | 668 | 582 | 636 | 443,400 | 636 |
| 2025-04-03 | 679 | 687 | 674 | 679 | 88,600 | 679 |
| 2025-04-02 | 700 | 701 | 695 | 700 | 34,000 | 700 |
| 2025-04-01 | 707 | 713 | 697 | 698 | 43,000 | 698 |
| 2025-03-31 | 719 | 719 | 692 | 697 | 142,700 | 697 |
| 2025-03-28 | 729 | 730 | 723 | 724 | 41,900 | 724 |
| 2025-03-27 | 726 | 730 | 718 | 730 | 57,600 | 730 |
| 2025-03-26 | 714 | 727 | 714 | 727 | 44,600 | 727 |
| 2025-03-25 | 725 | 725 | 714 | 714 | 31,400 | 714 |
| 2025-03-24 | 734 | 734 | 709 | 720 | 43,300 | 720 |
| 2025-03-21 | 721 | 734 | 721 | 733 | 69,100 | 733 |
| 2025-03-19 | 716 | 725 | 715 | 720 | 16,400 | 720 |
| 2025-03-18 | 716 | 724 | 715 | 719 | 37,100 | 719 |
| 2025-03-17 | 727 | 727 | 719 | 721 | 26,700 | 721 |
| 2025-03-14 | 710 | 724 | 710 | 724 | 52,900 | 724 |
| 2025-03-13 | 706 | 712 | 696 | 706 | 48,400 | 706 |
| 2025-03-12 | 708 | 712 | 702 | 710 | 23,100 | 710 |
| 2025-03-11 | 699 | 708 | 686 | 704 | 76,200 | 704 |
| 2025-03-10 | 716 | 718 | 704 | 704 | 23,500 | 704 |
| 2025-03-07 | 702 | 721 | 700 | 711 | 49,300 | 711 |
| 2025-03-06 | 710 | 716 | 701 | 716 | 43,000 | 716 |
| 2025-03-05 | 699 | 719 | 699 | 704 | 252,900 | 704 |
| 2025-03-04 | 702 | 703 | 693 | 700 | 84,200 | 700 |
| 2025-03-03 | 699 | 704 | 696 | 702 | 107,200 | 702 |
| 2025-02-28 | 695 | 699 | 689 | 689 | 79,500 | 689 |
| 2025-02-27 | 694 | 705 | 693 | 704 | 25,600 | 704 |
| 2025-02-26 | 701 | 704 | 693 | 695 | 63,600 | 695 |
| 2025-02-25 | 712 | 725 | 700 | 709 | 85,400 | 709 |
| 2025-02-21 | 712 | 715 | 702 | 710 | 59,500 | 710 |
| 2025-02-20 | 729 | 731 | 715 | 716 | 53,600 | 716 |
| 2025-02-19 | 721 | 732 | 716 | 732 | 57,400 | 732 |
| 2025-02-18 | 722 | 734 | 713 | 715 | 128,200 | 715 |
| 2025-02-17 | 734 | 742 | 732 | 733 | 92,100 | 733 |
| 2025-02-14 | 721 | 747 | 721 | 733 | 138,700 | 733 |
| 2025-02-13 | 700 | 740 | 699 | 733 | 369,400 | 733 |
| 2025-02-12 | 615 | 712 | 613 | 692 | 509,200 | 692 |
| 2025-02-10 | 616 | 621 | 612 | 612 | 15,000 | 612 |
| 2025-02-07 | 617 | 622 | 612 | 615 | 21,900 | 615 |
| 2025-02-06 | 615 | 619 | 615 | 618 | 15,100 | 618 |
| 2025-02-05 | 610 | 615 | 610 | 614 | 24,000 | 614 |
| 2025-02-04 | 613 | 616 | 605 | 605 | 23,200 | 605 |
| 2025-02-03 | 616 | 617 | 605 | 605 | 66,900 | 605 |
| 2025-01-31 | 622 | 624 | 616 | 623 | 49,100 | 623 |
| 2025-01-30 | 632 | 633 | 624 | 624 | 219,600 | 624 |
| 2025-01-29 | 632 | 636 | 627 | 630 | 44,300 | 630 |
| 2025-01-28 | 621 | 631 | 621 | 627 | 40,700 | 627 |
| 2025-01-27 | 630 | 630 | 622 | 624 | 51,800 | 624 |
| 2025-01-24 | 619 | 629 | 619 | 620 | 41,200 | 620 |
| 2025-01-23 | 617 | 618 | 612 | 613 | 30,900 | 613 |
| 2025-01-22 | 615 | 619 | 612 | 618 | 29,300 | 618 |
| 2025-01-21 | 612 | 615 | 607 | 614 | 28,300 | 614 |
| 2025-01-20 | 605 | 610 | 602 | 608 | 36,000 | 608 |
| 2025-01-17 | 607 | 607 | 598 | 600 | 28,900 | 600 |
| 2025-01-16 | 611 | 612 | 600 | 600 | 35,100 | 600 |
| 2025-01-15 | 602 | 615 | 602 | 607 | 46,900 | 607 |
| 2025-01-14 | 613 | 614 | 598 | 599 | 74,600 | 599 |
| 2025-01-10 | 619 | 627 | 613 | 613 | 35,500 | 613 |
| 2025-01-09 | 633 | 633 | 616 | 621 | 40,500 | 621 |
| 2025-01-08 | 632 | 632 | 626 | 632 | 22,100 | 632 |
| 2025-01-07 | 624 | 632 | 621 | 632 | 40,700 | 632 |
| 2025-01-06 | 637 | 642 | 621 | 621 | 49,200 | 621 |
分割・併合履歴 ： [2021-04-28]1株→2株 [2020-11-04]1株→2株 [2018-11-01]1株→3株