1,454円
コアの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/02/01 | 1,527.0 | 1,548.0 | 1,494.0 | 1,510.0 | 1,510.0 | 21,300 |
| 2022/01/31 | 1,481.0 | 1,555.0 | 1,481.0 | 1,518.0 | 1,518.0 | 38,900 |
| 2022/01/28 | 1,490.0 | 1,490.0 | 1,418.0 | 1,477.0 | 1,477.0 | 26,000 |
| 2022/01/27 | 1,500.0 | 1,500.0 | 1,432.0 | 1,432.0 | 1,432.0 | 25,600 |
| 2022/01/26 | 1,514.0 | 1,524.0 | 1,491.0 | 1,509.0 | 1,509.0 | 14,700 |
| 2022/01/25 | 1,550.0 | 1,550.0 | 1,488.0 | 1,499.0 | 1,499.0 | 24,000 |
| 2022/01/24 | 1,547.0 | 1,559.0 | 1,521.0 | 1,549.0 | 1,549.0 | 16,200 |
| 2022/01/21 | 1,494.0 | 1,553.0 | 1,473.0 | 1,553.0 | 1,553.0 | 25,700 |
| 2022/01/20 | 1,488.0 | 1,522.0 | 1,480.0 | 1,505.0 | 1,505.0 | 24,700 |
| 2022/01/19 | 1,529.0 | 1,542.0 | 1,489.0 | 1,494.0 | 1,494.0 | 26,900 |
| 2022/01/18 | 1,544.0 | 1,557.0 | 1,515.0 | 1,529.0 | 1,529.0 | 18,400 |
| 2022/01/17 | 1,546.0 | 1,563.0 | 1,517.0 | 1,528.0 | 1,528.0 | 16,900 |
| 2022/01/14 | 1,561.0 | 1,565.0 | 1,535.0 | 1,546.0 | 1,546.0 | 14,900 |
| 2022/01/13 | 1,598.0 | 1,598.0 | 1,565.0 | 1,570.0 | 1,570.0 | 8,400 |
| 2022/01/12 | 1,560.0 | 1,601.0 | 1,560.0 | 1,598.0 | 1,598.0 | 11,300 |
| 2022/01/11 | 1,573.0 | 1,573.0 | 1,538.0 | 1,560.0 | 1,560.0 | 18,800 |
| 2022/01/07 | 1,594.0 | 1,615.0 | 1,563.0 | 1,574.0 | 1,574.0 | 20,500 |
| 2022/01/06 | 1,610.0 | 1,630.0 | 1,593.0 | 1,594.0 | 1,594.0 | 25,800 |
| 2022/01/05 | 1,685.0 | 1,685.0 | 1,640.0 | 1,650.0 | 1,650.0 | 11,600 |
| 2022/01/04 | 1,659.0 | 1,675.0 | 1,633.0 | 1,675.0 | 1,675.0 | 11,000 |
おすすめ条件でスクリーニングされた銘柄を見る
コアの取引履歴を振り返りませんか？
コアの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
