9273 コーア商事ホールディングス(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 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 604 | 607 | 600 | 600 | 20,700 | 600 |
| 2024-11-20 | 603 | 608 | 601 | 601 | 19,700 | 601 |
| 2024-11-19 | 600 | 610 | 600 | 603 | 42,500 | 603 |
| 2024-11-18 | 601 | 603 | 596 | 596 | 24,800 | 596 |
| 2024-11-15 | 597 | 605 | 597 | 600 | 29,300 | 600 |
| 2024-11-14 | 590 | 600 | 590 | 597 | 35,500 | 597 |
| 2024-11-13 | 592 | 597 | 590 | 590 | 52,000 | 590 |
| 2024-11-12 | 605 | 609 | 593 | 593 | 78,900 | 593 |
| 2024-11-11 | 610 | 611 | 606 | 607 | 39,300 | 607 |
| 2024-11-08 | 616 | 616 | 610 | 610 | 16,100 | 610 |
| 2024-11-07 | 608 | 616 | 608 | 612 | 39,300 | 612 |
| 2024-11-06 | 611 | 614 | 606 | 608 | 23,300 | 608 |
| 2024-11-05 | 609 | 615 | 604 | 604 | 32,500 | 604 |
| 2024-11-01 | 608 | 611 | 604 | 604 | 50,200 | 604 |
| 2024-10-31 | 611 | 619 | 611 | 618 | 32,400 | 618 |
| 2024-10-30 | 610 | 621 | 609 | 613 | 90,200 | 613 |
| 2024-10-29 | 604 | 611 | 604 | 609 | 23,900 | 609 |
| 2024-10-28 | 590 | 608 | 590 | 604 | 48,100 | 604 |
| 2024-10-25 | 600 | 600 | 591 | 592 | 46,800 | 592 |
| 2024-10-24 | 596 | 599 | 585 | 594 | 89,800 | 594 |
| 2024-10-23 | 605 | 606 | 596 | 598 | 38,300 | 598 |
| 2024-10-22 | 617 | 617 | 601 | 601 | 55,800 | 601 |
| 2024-10-21 | 622 | 622 | 613 | 613 | 40,500 | 613 |
| 2024-10-18 | 626 | 626 | 621 | 622 | 21,000 | 622 |
| 2024-10-17 | 630 | 632 | 625 | 625 | 22,700 | 625 |
| 2024-10-16 | 628 | 641 | 628 | 630 | 21,800 | 630 |
| 2024-10-15 | 633 | 635 | 625 | 630 | 39,800 | 630 |
| 2024-10-11 | 634 | 635 | 630 | 630 | 24,000 | 630 |
| 2024-10-10 | 640 | 640 | 631 | 633 | 18,600 | 633 |
| 2024-10-09 | 641 | 641 | 627 | 636 | 46,000 | 636 |
| 2024-10-08 | 645 | 645 | 635 | 637 | 42,300 | 637 |
| 2024-10-07 | 646 | 649 | 643 | 645 | 45,200 | 645 |
| 2024-10-04 | 637 | 645 | 637 | 638 | 52,300 | 638 |
| 2024-10-03 | 648 | 650 | 636 | 636 | 53,600 | 636 |
| 2024-10-02 | 627 | 644 | 627 | 640 | 75,900 | 640 |
| 2024-10-01 | 622 | 630 | 622 | 625 | 28,300 | 625 |
| 2024-09-30 | 624 | 634 | 620 | 621 | 64,900 | 621 |
| 2024-09-27 | 635 | 644 | 635 | 635 | 49,000 | 635 |
| 2024-09-26 | 620 | 638 | 620 | 637 | 72,800 | 637 |
| 2024-09-25 | 617 | 621 | 614 | 617 | 30,400 | 617 |
| 2024-09-24 | 623 | 623 | 612 | 614 | 33,500 | 614 |
| 2024-09-20 | 616 | 626 | 616 | 623 | 48,800 | 623 |
| 2024-09-19 | 607 | 615 | 605 | 609 | 40,400 | 609 |
| 2024-09-18 | 602 | 607 | 599 | 606 | 37,300 | 606 |
| 2024-09-17 | 609 | 611 | 596 | 601 | 60,200 | 601 |
| 2024-09-13 | 611 | 614 | 605 | 609 | 41,400 | 609 |
| 2024-09-12 | 608 | 619 | 608 | 614 | 34,700 | 614 |
| 2024-09-11 | 621 | 621 | 600 | 602 | 75,500 | 602 |
| 2024-09-10 | 607 | 625 | 606 | 619 | 84,200 | 619 |
| 2024-09-09 | 598 | 608 | 591 | 608 | 59,900 | 608 |
| 2024-09-06 | 621 | 628 | 605 | 611 | 90,300 | 611 |
| 2024-09-05 | 624 | 627 | 612 | 616 | 50,500 | 616 |
| 2024-09-04 | 639 | 643 | 619 | 625 | 112,300 | 625 |
| 2024-09-03 | 646 | 658 | 646 | 654 | 47,500 | 654 |
| 2024-09-02 | 643 | 647 | 638 | 646 | 58,200 | 646 |
| 2024-08-30 | 631 | 648 | 631 | 640 | 49,000 | 640 |
| 2024-08-29 | 627 | 634 | 626 | 629 | 32,100 | 629 |
| 2024-08-28 | 634 | 634 | 627 | 629 | 28,700 | 629 |
| 2024-08-27 | 625 | 636 | 624 | 635 | 43,300 | 635 |
| 2024-08-26 | 617 | 625 | 612 | 623 | 55,700 | 623 |
| 2024-08-23 | 615 | 617 | 611 | 611 | 31,900 | 611 |
| 2024-08-22 | 618 | 618 | 611 | 615 | 30,400 | 615 |
| 2024-08-21 | 619 | 623 | 613 | 615 | 44,900 | 615 |
| 2024-08-20 | 618 | 632 | 618 | 628 | 60,300 | 628 |
| 2024-08-19 | 625 | 628 | 616 | 616 | 82,700 | 616 |
| 2024-08-16 | 616 | 627 | 611 | 625 | 63,200 | 625 |
| 2024-08-15 | 602 | 619 | 601 | 606 | 92,800 | 606 |
| 2024-08-14 | 597 | 600 | 583 | 600 | 135,700 | 600 |
| 2024-08-13 | 560 | 597 | 557 | 597 | 369,700 | 597 |
| 2024-08-09 | 616 | 622 | 600 | 614 | 145,300 | 614 |
| 2024-08-08 | 594 | 612 | 590 | 596 | 104,200 | 596 |
| 2024-08-07 | 576 | 615 | 576 | 600 | 159,300 | 600 |
| 2024-08-06 | 575 | 603 | 548 | 596 | 461,200 | 596 |
| 2024-08-05 | 600 | 607 | 545 | 545 | 289,200 | 545 |
| 2024-08-02 | 656 | 671 | 645 | 645 | 214,700 | 645 |
| 2024-08-01 | 704 | 705 | 685 | 692 | 161,200 | 692 |
| 2024-07-31 | 707 | 717 | 700 | 717 | 74,600 | 717 |
| 2024-07-30 | 725 | 725 | 708 | 709 | 69,600 | 709 |
| 2024-07-29 | 722 | 728 | 721 | 727 | 36,600 | 727 |
| 2024-07-26 | 727 | 729 | 716 | 718 | 43,400 | 718 |
| 2024-07-25 | 715 | 730 | 713 | 724 | 56,700 | 724 |
| 2024-07-24 | 734 | 742 | 722 | 724 | 81,700 | 724 |
| 2024-07-23 | 734 | 737 | 731 | 735 | 54,700 | 735 |
| 2024-07-22 | 736 | 740 | 727 | 728 | 77,700 | 728 |
| 2024-07-19 | 744 | 744 | 736 | 741 | 51,900 | 741 |
| 2024-07-18 | 734 | 749 | 729 | 745 | 92,900 | 745 |
| 2024-07-17 | 739 | 742 | 734 | 735 | 67,500 | 735 |
| 2024-07-16 | 727 | 735 | 724 | 733 | 101,500 | 733 |
| 2024-07-12 | 720 | 731 | 720 | 726 | 91,900 | 726 |
| 2024-07-11 | 722 | 726 | 717 | 724 | 86,600 | 724 |
| 2024-07-10 | 711 | 727 | 711 | 720 | 87,200 | 720 |
| 2024-07-09 | 703 | 719 | 703 | 717 | 229,300 | 717 |
| 2024-07-08 | 704 | 710 | 698 | 698 | 134,300 | 698 |
| 2024-07-05 | 708 | 715 | 701 | 701 | 173,300 | 701 |
| 2024-07-04 | 703 | 708 | 699 | 705 | 109,300 | 705 |
| 2024-07-03 | 707 | 713 | 702 | 703 | 257,900 | 703 |
| 2024-07-02 | 710 | 715 | 708 | 710 | 100,300 | 710 |
| 2024-07-01 | 701 | 714 | 701 | 714 | 139,900 | 714 |
| 2024-06-28 | 706 | 709 | 701 | 701 | 120,900 | 701 |
| 2024-06-27 | 689 | 707 | 688 | 703 | 622,300 | 703 |
| 2024-06-26 | 709 | 709 | 695 | 702 | 1,300,100 | 702 |
| 2024-06-25 | 709 | 714 | 707 | 708 | 249,400 | 708 |
| 2024-06-24 | 706 | 708 | 698 | 705 | 255,400 | 705 |
| 2024-06-21 | 705 | 711 | 705 | 706 | 138,200 | 706 |
| 2024-06-20 | 708 | 712 | 702 | 706 | 180,100 | 706 |
| 2024-06-19 | 699 | 712 | 698 | 708 | 230,900 | 708 |
| 2024-06-18 | 694 | 702 | 691 | 699 | 212,500 | 699 |
| 2024-06-17 | 689 | 691 | 679 | 690 | 210,800 | 690 |
| 2024-06-14 | 675 | 695 | 675 | 695 | 453,900 | 695 |
| 2024-06-13 | 680 | 686 | 675 | 675 | 560,700 | 675 |
| 2024-06-12 | 686 | 686 | 676 | 678 | 1,756,200 | 678 |
| 2024-06-11 | 689 | 693 | 682 | 683 | 449,200 | 683 |
| 2024-06-10 | 694 | 696 | 688 | 689 | 236,400 | 689 |
| 2024-06-07 | 701 | 704 | 692 | 693 | 353,300 | 693 |
| 2024-06-06 | 707 | 712 | 696 | 698 | 1,282,600 | 698 |
| 2024-06-05 | 720 | 723 | 706 | 707 | 1,043,300 | 707 |
| 2024-06-04 | 719 | 744 | 715 | 726 | 356,000 | 726 |
| 2024-06-03 | 720 | 723 | 711 | 713 | 257,500 | 713 |
| 2024-05-31 | 706 | 724 | 705 | 717 | 400,400 | 717 |
| 2024-05-30 | 706 | 718 | 702 | 710 | 588,800 | 710 |
| 2024-05-29 | 750 | 756 | 727 | 727 | 627,100 | 727 |
| 2024-05-28 | 765 | 777 | 759 | 759 | 1,403,500 | 759 |
| 2024-05-27 | 879 | 892 | 878 | 885 | 42,100 | 885 |
| 2024-05-24 | 861 | 872 | 861 | 869 | 15,100 | 869 |
| 2024-05-23 | 862 | 872 | 861 | 869 | 21,000 | 869 |
| 2024-05-22 | 864 | 874 | 861 | 861 | 19,900 | 861 |
| 2024-05-21 | 877 | 881 | 864 | 864 | 31,600 | 864 |
| 2024-05-20 | 873 | 887 | 873 | 883 | 38,400 | 883 |
| 2024-05-17 | 864 | 869 | 861 | 867 | 15,800 | 867 |
| 2024-05-16 | 866 | 868 | 857 | 857 | 18,300 | 857 |
| 2024-05-15 | 872 | 876 | 864 | 866 | 28,800 | 866 |
| 2024-05-14 | 874 | 874 | 865 | 870 | 32,400 | 870 |
| 2024-05-13 | 856 | 884 | 856 | 872 | 72,500 | 872 |
| 2024-05-10 | 843 | 848 | 834 | 839 | 74,700 | 839 |
| 2024-05-09 | 840 | 855 | 837 | 850 | 85,500 | 850 |
| 2024-05-08 | 855 | 859 | 833 | 833 | 94,500 | 833 |
| 2024-05-07 | 844 | 855 | 844 | 851 | 123,600 | 851 |
| 2024-05-02 | 844 | 848 | 836 | 842 | 50,900 | 842 |
| 2024-05-01 | 844 | 845 | 835 | 838 | 64,600 | 838 |
| 2024-04-30 | 846 | 847 | 831 | 845 | 58,600 | 845 |
| 2024-04-26 | 823 | 842 | 820 | 839 | 78,100 | 839 |
| 2024-04-25 | 815 | 829 | 813 | 826 | 67,500 | 826 |
| 2024-04-24 | 822 | 822 | 808 | 817 | 47,600 | 817 |
| 2024-04-23 | 825 | 827 | 811 | 813 | 49,800 | 813 |
| 2024-04-22 | 826 | 830 | 818 | 819 | 40,400 | 819 |
| 2024-04-19 | 828 | 831 | 811 | 816 | 67,000 | 816 |
| 2024-04-18 | 825 | 836 | 825 | 832 | 32,700 | 832 |
| 2024-04-17 | 835 | 836 | 826 | 827 | 33,700 | 827 |
| 2024-04-16 | 859 | 859 | 839 | 839 | 36,800 | 839 |
| 2024-04-15 | 840 | 864 | 837 | 855 | 35,700 | 855 |
| 2024-04-12 | 850 | 853 | 842 | 845 | 45,200 | 845 |
| 2024-04-11 | 850 | 857 | 847 | 851 | 30,000 | 851 |
| 2024-04-10 | 858 | 865 | 851 | 855 | 22,300 | 855 |
| 2024-04-09 | 848 | 861 | 848 | 860 | 36,600 | 860 |
| 2024-04-08 | 856 | 857 | 846 | 847 | 46,000 | 847 |
| 2024-04-05 | 850 | 857 | 842 | 851 | 65,100 | 851 |
| 2024-04-04 | 853 | 869 | 852 | 858 | 47,600 | 858 |
| 2024-04-03 | 842 | 857 | 835 | 850 | 40,200 | 850 |
| 2024-04-02 | 865 | 865 | 835 | 842 | 61,700 | 842 |
| 2024-04-01 | 881 | 881 | 865 | 865 | 80,100 | 865 |
| 2024-03-29 | 870 | 891 | 870 | 883 | 90,400 | 883 |
| 2024-03-28 | 860 | 868 | 856 | 862 | 81,500 | 862 |
| 2024-03-27 | 862 | 872 | 862 | 868 | 50,200 | 868 |
| 2024-03-26 | 865 | 867 | 851 | 862 | 75,400 | 862 |
| 2024-03-25 | 832 | 865 | 832 | 860 | 81,400 | 860 |
| 2024-03-22 | 822 | 843 | 817 | 834 | 49,600 | 834 |
| 2024-03-21 | 823 | 823 | 810 | 822 | 42,900 | 822 |
| 2024-03-19 | 817 | 821 | 806 | 821 | 31,400 | 821 |
| 2024-03-18 | 809 | 823 | 801 | 817 | 64,900 | 817 |
| 2024-03-15 | 793 | 807 | 790 | 805 | 73,100 | 805 |
| 2024-03-14 | 780 | 798 | 777 | 793 | 73,600 | 793 |
| 2024-03-13 | 790 | 791 | 779 | 785 | 48,000 | 785 |
| 2024-03-12 | 773 | 789 | 768 | 789 | 66,200 | 789 |
| 2024-03-11 | 770 | 775 | 758 | 772 | 85,900 | 772 |
| 2024-03-08 | 735 | 760 | 735 | 760 | 58,000 | 760 |
| 2024-03-07 | 748 | 749 | 730 | 735 | 36,500 | 735 |
| 2024-03-06 | 720 | 743 | 720 | 735 | 68,400 | 735 |
| 2024-03-05 | 723 | 728 | 716 | 724 | 32,800 | 724 |
| 2024-03-04 | 733 | 736 | 723 | 724 | 38,700 | 724 |
| 2024-03-01 | 743 | 743 | 731 | 733 | 32,600 | 733 |
| 2024-02-29 | 730 | 742 | 727 | 738 | 27,500 | 738 |
| 2024-02-28 | 730 | 732 | 725 | 729 | 34,300 | 729 |
| 2024-02-27 | 723 | 730 | 720 | 725 | 33,500 | 725 |
| 2024-02-26 | 726 | 727 | 720 | 721 | 25,100 | 721 |
| 2024-02-22 | 720 | 720 | 712 | 716 | 18,300 | 716 |
| 2024-02-21 | 716 | 723 | 715 | 715 | 18,000 | 715 |
| 2024-02-20 | 714 | 721 | 710 | 715 | 31,100 | 715 |
| 2024-02-19 | 710 | 714 | 705 | 714 | 21,200 | 714 |
| 2024-02-16 | 708 | 714 | 707 | 707 | 25,600 | 707 |
| 2024-02-15 | 716 | 717 | 699 | 707 | 49,500 | 707 |
| 2024-02-14 | 734 | 734 | 713 | 714 | 47,800 | 714 |
| 2024-02-13 | 727 | 736 | 721 | 730 | 36,500 | 730 |
| 2024-02-09 | 724 | 730 | 720 | 721 | 25,000 | 721 |
| 2024-02-08 | 745 | 745 | 728 | 732 | 52,400 | 732 |
| 2024-02-07 | 740 | 746 | 740 | 745 | 10,600 | 745 |
| 2024-02-06 | 754 | 754 | 740 | 740 | 25,900 | 740 |
| 2024-02-05 | 753 | 758 | 750 | 758 | 23,700 | 758 |
| 2024-02-02 | 761 | 761 | 752 | 752 | 24,600 | 752 |
| 2024-02-01 | 764 | 771 | 759 | 763 | 28,400 | 763 |
| 2024-01-31 | 755 | 770 | 753 | 768 | 52,100 | 768 |
| 2024-01-30 | 782 | 782 | 754 | 755 | 279,100 | 755 |
| 2024-01-29 | 772 | 805 | 772 | 786 | 134,700 | 786 |
| 2024-01-26 | 751 | 758 | 745 | 757 | 45,400 | 757 |
| 2024-01-25 | 742 | 750 | 739 | 750 | 28,600 | 750 |
| 2024-01-24 | 740 | 754 | 739 | 742 | 36,800 | 742 |
| 2024-01-23 | 742 | 749 | 740 | 740 | 31,500 | 740 |
| 2024-01-22 | 741 | 747 | 737 | 745 | 29,100 | 745 |
| 2024-01-19 | 728 | 740 | 723 | 739 | 34,100 | 739 |
| 2024-01-18 | 726 | 732 | 721 | 724 | 37,600 | 724 |
| 2024-01-17 | 733 | 736 | 727 | 727 | 55,300 | 727 |
| 2024-01-16 | 745 | 755 | 728 | 729 | 56,300 | 729 |
| 2024-01-15 | 756 | 756 | 738 | 742 | 56,100 | 742 |
| 2024-01-12 | 750 | 760 | 747 | 756 | 84,100 | 756 |
| 2024-01-11 | 745 | 749 | 741 | 748 | 42,900 | 748 |
| 2024-01-10 | 740 | 748 | 731 | 742 | 47,300 | 742 |
| 2024-01-09 | 726 | 741 | 726 | 738 | 73,300 | 738 |
| 2024-01-05 | 737 | 740 | 724 | 728 | 45,000 | 728 |
| 2024-01-04 | 733 | 739 | 724 | 739 | 41,100 | 739 |
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
