4371東証G貸借
業種 情報・通信業
コアコンセプト・テクノロジー 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 3,470 (23/08/15) | 1,850 (24/05/30) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,000 (24/02/14) | 1,850 (24/05/30) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,005 | 2,005 | 1,889 | 1,905 | -95 | -4.8 | 100,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,913 | 2,000 | 1,901 | 2,000 | +72 | +3.7 | 34,300 |
| 5/30 | 1,868 | 1,954 | 1,850 | 1,928 | +32 | +1.7 | 65,500 |
| 5/29 | 1,948 | 1,963 | 1,864 | 1,896 | -84 | -4.2 | 182,200 |
| 5/28 | 2,000 | 2,027 | 1,980 | 1,980 | -31 | -1.5 | 60,800 |
| 5/27 | 2,014 | 2,030 | 1,970 | 2,011 | +8 | +0.4 | 58,100 |
| 5/24 | 2,003 | 2,020 | 1,961 | 2,003 | -60 | -2.9 | 123,700 |
| 5/23 | 2,206 | 2,206 | 2,035 | 2,063 | -149 | -6.7 | 138,000 |
| 5/22 | 2,209 | 2,257 | 2,200 | 2,212 | +5 | +0.2 | 61,900 |
| 5/21 | 2,152 | 2,235 | 2,152 | 2,207 | +74 | +3.5 | 75,300 |
| 5/20 | 2,110 | 2,181 | 2,078 | 2,133 | +52 | +2.5 | 81,600 |
| 5/17 | 2,090 | 2,092 | 2,034 | 2,081 | -19 | -0.9 | 103,900 |
| 5/16 | 2,260 | 2,260 | 2,094 | 2,100 | -165 | -7.3 | 200,500 |
| 5/15 | 2,401 | 2,417 | 2,264 | 2,265 | -114 | -4.8 | 236,300 |
| 5/14 | 2,391 | 2,418 | 2,336 | 2,379 | +19 | +0.8 | 118,900 |
| 5/13 | 2,349 | 2,389 | 2,328 | 2,360 | +61 | +2.7 | 91,200 |
| 5/10 | 2,354 | 2,369 | 2,287 | 2,299 | +8 | +0.4 | 44,200 |
| 5/9 | 2,304 | 2,321 | 2,276 | 2,291 | -8 | -0.4 | 22,500 |
| 5/8 | 2,329 | 2,343 | 2,299 | 2,299 | -21 | -0.9 | 27,600 |
| 5/7 | 2,295 | 2,360 | 2,283 | 2,320 | +94 | +4.2 | 71,200 |
| 5/2 | 2,268 | 2,268 | 2,221 | 2,226 | -42 | -1.9 | 33,900 |
| 5/1 | 2,280 | 2,297 | 2,251 | 2,268 | -32 | -1.4 | 32,400 |
| 4/30 | 2,304 | 2,324 | 2,272 | 2,300 | +14 | +0.6 | 14,000 |
| 4/26 | 2,354 | 2,354 | 2,270 | 2,286 | -41 | -1.8 | 54,700 |
| 4/25 | 2,370 | 2,405 | 2,327 | 2,327 | -56 | -2.4 | 21,900 |
| 4/24 | 2,392 | 2,415 | 2,380 | 2,383 | 0 | 0.0 | 22,000 |
| 4/23 | 2,369 | 2,405 | 2,346 | 2,383 | +62 | +2.7 | 39,200 |
| 4/22 | 2,290 | 2,334 | 2,285 | 2,321 | +58 | +2.6 | 25,300 |
| 4/19 | 2,310 | 2,314 | 2,218 | 2,263 | -76 | -3.3 | 46,000 |
| 4/18 | 2,237 | 2,345 | 2,225 | 2,339 | +86 | +3.8 | 45,300 |
| 4/17 | 2,330 | 2,346 | 2,243 | 2,253 | -66 | -2.9 | 77,100 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて