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 |
|---|---|---|---|---|---|---|
| 2024-05-02 | 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
