9273 コーア商事ホールディングス(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	722	732	722	732	31,500	732
2023-12-28	707	723	707	721	33,800	721
2023-12-27	716	721	715	718	53,400	718
2023-12-26	710	722	710	720	38,300	720
2023-12-25	713	713	706	709	14,400	709
2023-12-22	714	714	708	711	26,500	711
2023-12-21	703	710	701	707	18,400	707
2023-12-20	712	713	706	708	23,000	708
2023-12-19	703	711	703	711	13,000	711
2023-12-18	708	708	697	704	18,800	704
2023-12-15	701	713	701	713	28,400	713
2023-12-14	705	706	698	706	27,300	706
2023-12-13	701	705	698	698	28,400	698
2023-12-12	715	718	700	702	24,100	702
2023-12-11	702	714	702	714	32,800	714
2023-12-08	713	713	697	700	55,300	700
2023-12-07	699	715	697	711	69,100	711
2023-12-06	690	696	687	693	82,000	693
2023-12-05	699	701	680	680	102,700	680
2023-12-04	728	728	695	700	144,900	700
2023-12-01	741	747	730	732	39,300	732
2023-11-30	734	742	730	735	30,900	735
2023-11-29	748	749	737	737	27,700	737
2023-11-28	737	750	737	748	28,000	748
2023-11-27	750	752	737	737	27,000	737
2023-11-24	748	751	744	746	27,100	746
2023-11-22	738	748	735	748	32,900	748
2023-11-21	732	743	730	737	42,900	737
2023-11-20	750	753	733	734	170,300	734
2023-11-17	761	769	756	758	27,700	758
2023-11-16	763	776	758	765	42,500	765
2023-11-15	761	770	750	764	53,800	764
2023-11-14	767	788	745	760	146,100	760
2023-11-13	747	773	745	771	122,900	771
2023-11-10	740	745	733	745	38,700	745
2023-11-09	727	740	722	739	40,100	739
2023-11-08	732	735	727	727	23,100	727
2023-11-07	736	740	731	733	18,400	733
2023-11-06	736	739	731	734	30,800	734
2023-11-02	733	738	728	731	16,100	731
2023-11-01	740	742	731	735	34,800	735
2023-10-31	728	737	723	737	29,500	737
2023-10-30	727	731	722	724	22,500	724
2023-10-27	721	735	721	735	39,300	735
2023-10-26	724	731	716	720	37,600	720
2023-10-25	725	734	723	732	66,500	732
2023-10-24	715	720	703	719	30,600	719
2023-10-23	722	726	713	715	31,800	715
2023-10-20	723	727	718	722	42,100	722
2023-10-19	714	728	714	723	54,100	723
2023-10-18	710	719	707	717	26,400	717
2023-10-17	708	712	704	708	17,300	708
2023-10-16	700	711	698	708	50,900	708
2023-10-13	718	723	708	711	46,200	711
2023-10-12	718	724	713	724	52,100	724
2023-10-11	717	717	712	712	16,200	712
2023-10-10	714	720	713	716	50,100	716
2023-10-06	714	715	709	712	28,800	712
2023-10-05	693	709	693	709	34,900	709
2023-10-04	702	707	691	692	45,100	692
2023-10-03	716	716	704	704	31,000	704
2023-10-02	705	717	704	713	53,500	713
2023-09-29	711	714	702	705	30,900	705
2023-09-28	716	718	710	714	27,000	714
2023-09-27	703	718	702	718	42,800	718
2023-09-26	714	715	709	710	32,400	710
2023-09-25	707	714	706	713	19,600	713
2023-09-22	702	710	701	707	32,600	707
2023-09-21	714	715	705	707	25,400	707
2023-09-20	722	722	713	714	32,400	714
2023-09-19	721	725	717	722	31,000	722
2023-09-15	726	726	718	721	39,500	721
2023-09-14	724	725	718	723	29,900	723
2023-09-13	720	723	714	723	29,600	723
2023-09-12	712	724	712	720	33,400	720
2023-09-11	718	720	705	712	47,600	712
2023-09-08	720	725	718	718	58,200	718
2023-09-07	719	734	717	722	102,700	722
2023-09-06	707	720	706	716	75,700	716
2023-09-05	709	709	704	708	23,900	708
2023-09-04	705	710	702	710	61,400	710
2023-09-01	692	706	692	704	64,900	704
2023-08-31	685	705	685	692	81,100	692
2023-08-30	690	690	683	683	24,600	683
2023-08-29	692	692	685	686	31,200	686
2023-08-28	688	694	688	692	32,900	692
2023-08-25	685	689	683	688	26,100	688
2023-08-24	690	690	684	688	14,500	688
2023-08-23	681	688	679	687	17,400	687
2023-08-22	679	687	677	684	39,300	684
2023-08-21	674	684	674	679	36,600	679
2023-08-18	671	676	671	676	25,300	676
2023-08-17	680	683	665	678	54,700	678
2023-08-16	693	693	679	681	44,700	681
2023-08-15	685	694	682	694	40,300	694
2023-08-14	683	695	682	682	61,300	682
2023-08-10	680	680	674	679	42,500	679
2023-08-09	673	682	673	679	27,800	679
2023-08-08	673	678	673	674	17,100	674
2023-08-07	661	673	661	672	22,500	672
2023-08-04	661	667	661	662	21,500	662
2023-08-03	672	673	663	665	42,800	665
2023-08-02	677	681	672	672	46,100	672
2023-08-01	692	695	685	686	48,500	686
2023-07-31	695	695	685	687	23,800	687
2023-07-28	682	693	681	693	34,000	693
2023-07-27	686	688	685	686	16,100	686
2023-07-26	692	693	689	690	18,700	690
2023-07-25	685	696	682	692	69,700	692
2023-07-24	679	685	679	685	20,300	685
2023-07-21	674	679	671	676	19,300	676
2023-07-20	679	681	671	674	29,000	674
2023-07-19	674	678	668	678	45,000	678
2023-07-18	662	675	661	672	58,100	672
2023-07-14	658	661	651	661	37,600	661
2023-07-13	647	656	647	654	33,000	654
2023-07-12	651	651	644	647	37,300	647
2023-07-11	653	655	645	648	54,900	648
2023-07-10	640	657	639	648	123,700	648
2023-07-07	654	654	646	646	78,400	646
2023-07-06	673	673	661	661	70,000	661
2023-07-05	676	678	668	676	54,400	676
2023-07-04	684	688	677	677	69,200	677
2023-07-03	694	699	687	687	102,400	687
2023-06-30	688	690	680	690	79,900	690
2023-06-29	677	690	673	687	266,200	687
2023-06-28	701	702	695	696	510,400	696
2023-06-27	702	704	696	697	117,600	697
2023-06-26	702	707	696	706	82,800	706
2023-06-23	710	710	696	702	100,100	702
2023-06-22	715	716	709	709	63,000	709
2023-06-21	714	716	712	714	54,000	714
2023-06-20	711	714	705	714	56,300	714
2023-06-19	708	711	705	710	55,700	710
2023-06-16	699	708	697	705	54,400	705
2023-06-15	699	700	694	697	44,500	697
2023-06-14	702	703	696	698	57,100	698
2023-06-13	704	707	700	702	54,100	702
2023-06-12	701	702	696	701	64,600	701
2023-06-09	697	700	692	696	136,500	696
2023-06-08	695	699	689	691	78,400	691
2023-06-07	702	705	695	699	72,100	699
2023-06-06	697	702	697	700	36,300	700
2023-06-05	700	703	695	702	69,900	702
2023-06-02	680	694	680	690	50,700	690
2023-06-01	685	687	680	680	48,100	680
2023-05-31	691	692	679	687	110,200	687
2023-05-30	693	699	693	697	44,100	697
2023-05-29	709	709	695	696	74,400	696
2023-05-26	716	717	702	702	62,400	702
2023-05-25	715	718	711	716	39,800	716
2023-05-24	716	724	715	715	22,300	715
2023-05-23	731	731	714	715	50,000	715
2023-05-22	725	735	724	730	40,600	730
2023-05-19	719	730	718	725	36,100	725
2023-05-18	730	730	718	718	54,700	718
2023-05-17	732	732	725	726	27,400	726
2023-05-16	735	735	726	731	41,300	731
2023-05-15	730	737	726	733	66,700	733
2023-05-12	712	728	712	728	67,300	728
2023-05-11	715	725	712	720	51,700	720
2023-05-10	721	721	713	717	38,700	717
2023-05-09	718	724	717	721	28,400	721
2023-05-08	712	720	712	718	31,600	718
2023-05-02	725	725	712	712	60,700	712
2023-05-01	733	736	727	728	57,900	728
2023-04-28	727	731	717	731	91,000	731
2023-04-27	711	724	710	723	248,800	723
2023-04-26	723	723	708	712	575,500	712
2023-04-25	731	736	721	723	183,400	723
2023-04-24	726	732	723	730	95,600	730
2023-04-21	712	723	712	720	71,500	720
2023-04-20	701	716	701	712	87,000	712
2023-04-19	717	718	703	703	129,500	703
2023-04-18	723	725	718	719	133,000	719
2023-04-17	738	740	724	725	159,400	725
2023-04-14	741	745	735	738	70,000	738
2023-04-13	731	737	728	737	56,400	737
2023-04-12	724	731	723	729	48,800	729
2023-04-11	722	724	718	722	43,200	722
2023-04-10	720	722	713	719	42,000	719
2023-04-07	720	728	717	717	51,600	717
2023-04-06	729	734	721	721	70,200	721
2023-04-05	743	746	733	733	59,800	733
2023-04-04	760	760	743	744	93,600	744
2023-04-03	747	757	744	757	66,400	757
2023-03-31	749	755	734	747	88,800	747
2023-03-30	730	742	727	741	79,700	741
2023-03-29	717	728	715	724	61,400	724
2023-03-28	714	720	708	717	79,300	717
2023-03-27	695	710	691	710	146,500	710
2023-03-24	687	694	683	693	27,800	693
2023-03-23	689	689	680	686	25,000	686
2023-03-22	680	692	679	691	44,500	691
2023-03-20	674	678	670	673	44,100	673
2023-03-17	660	677	660	676	32,600	676
2023-03-16	651	657	646	652	47,700	652
2023-03-15	655	673	655	667	35,100	667
2023-03-14	660	663	646	655	58,700	655
2023-03-13	683	683	666	668	51,900	668
2023-03-10	683	694	683	693	39,200	693
2023-03-09	681	689	681	688	36,400	688
2023-03-08	674	681	674	680	35,600	680
2023-03-07	674	677	669	677	30,300	677
2023-03-06	669	677	666	676	44,400	676
2023-03-03	667	669	659	664	61,600	664
2023-03-02	660	668	659	662	26,000	662
2023-03-01	660	662	655	657	15,500	657
2023-02-28	669	669	654	657	48,100	657
2023-02-27	661	667	654	667	44,600	667
2023-02-24	650	660	648	658	41,600	658
2023-02-22	642	652	639	649	38,400	649
2023-02-21	635	644	635	643	15,000	643
2023-02-20	630	641	628	637	23,700	637
2023-02-17	644	645	633	633	31,300	633
2023-02-16	639	646	635	646	34,300	646
2023-02-15	637	640	629	638	32,300	638
2023-02-14	634	639	617	639	67,800	639
2023-02-13	650	654	630	630	97,000	630
2023-02-10	663	666	658	658	28,400	658
2023-02-09	667	672	664	665	17,400	665
2023-02-08	671	671	663	668	26,600	668
2023-02-07	658	673	658	673	40,200	673
2023-02-06	655	659	650	654	27,600	654
2023-02-03	646	658	646	651	28,300	651
2023-02-02	656	662	645	648	36,500	648
2023-02-01	651	657	644	649	58,800	649
2023-01-31	670	673	656	656	65,200	656
2023-01-30	679	684	658	671	321,500	671
2023-01-27	656	683	656	681	184,000	681
2023-01-26	654	658	643	646	48,300	646
2023-01-25	645	652	642	652	56,700	652
2023-01-24	647	647	641	643	51,400	643
2023-01-23	636	644	634	644	48,200	644
2023-01-20	620	632	619	632	46,700	632
2023-01-19	618	622	615	620	28,500	620
2023-01-18	622	623	615	621	62,700	621
2023-01-17	616	620	613	620	46,700	620
2023-01-16	602	615	602	615	34,700	615
2023-01-13	608	613	604	607	43,000	607
2023-01-12	610	617	603	612	88,200	612
2023-01-11	608	617	606	616	46,200	616
2023-01-10	610	610	604	604	28,100	604
2023-01-06	597	610	594	610	71,100	610
2023-01-05	592	598	591	597	31,900	597
2023-01-04	604	605	592	592	48,300	592

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

2024年05月
日	月	火	水	木	金	土
« 04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