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
1,172
円
(22:10)
株価は15分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,999 (24/03/01) | 798 (25/01/23) |
昨年来高値 | 昨年来安値 |
---|---|
3,000 (24/02/14) | 798 (25/01/23) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/02 | 913 | 1,184 | 887 | 1,172 | +244 | +26.3 | 3,485,800 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
25/01 | 978 | 984 | 798 | 928 | -52 | -5.3 | 3,088,000 |
24/12 | 1,117 | 1,165 | 871 | 980 | -137 | -12.3 | 3,626,900 |
24/11 | 1,276 | 1,315 | 1,071 | 1,117 | -184 | -14.1 | 2,760,500 |
24/10 | 1,504 | 1,539 | 1,247 | 1,301 | -176 | -11.9 | 2,592,800 |
24/09 | 1,785 | 1,798 | 1,401 | 1,477 | -306 | -17.2 | 1,981,800 |
24/08 | 2,304 | 2,304 | 1,581 | 1,783 | -501 | -21.9 | 1,885,800 |
24/07 | 2,445 | 2,619 | 2,250 | 2,284 | -173 | -7.0 | 912,200 |
24/06 | 2,005 | 2,539 | 1,889 | 2,457 | +457 | +22.9 | 1,328,900 |
24/05 | 2,280 | 2,418 | 1,850 | 2,000 | -300 | -13.0 | 1,864,000 |
24/04 | 2,556 | 2,590 | 2,218 | 2,300 | -256 | -10.0 | 858,800 |
24/03 | 2,990 | 2,999 | 2,547 | 2,556 | -415 | -14.0 | 1,116,600 |
24/02 | 2,410 | 3,000 | 2,298 | 2,971 | +516 | +21.0 | 2,720,400 |
24/01 | 2,229 | 2,603 | 2,180 | 2,455 | +195 | +8.6 | 1,399,300 |
23/12 | 2,841 | 2,845 | 2,221 | 2,260 | -628 | -21.8 | 1,993,100 |
23/11 | 2,589 | 2,999 | 2,530 | 2,888 | +299 | +11.6 | 1,434,900 |
23/10 | 2,841 | 2,904 | 2,353 | 2,589 | -231 | -8.2 | 1,662,400 |
23/09 | 3,130 | 3,265 | 2,699 | 2,820 | -240 | -7.8 | 2,652,100 |
23/08 | 2,942 | 3,470 | 2,735 | 3,060 | +107 | +3.6 | 1,773,200 |
23/07 | 3,180 | 3,340 | 2,746 | 2,953 | -167 | -5.4 | 1,044,600 |
23/06 | 2,756 | 3,295 | 2,591 | 3,120 | +405 | +14.9 | 2,365,600 |
23/05 | 3,420 | 3,845 | 2,428 | 2,715 | -705 | -20.6 | 2,048,100 |
23/04 | 3,470 | 3,595 | 3,215 | 3,420 | -45 | -1.3 | 631,600 |
23/03 | 2,921 | 3,500 | 2,863 | 3,465 | +570 | +19.7 | 1,118,000 |
23/02 | 2,984 | 3,240 | 2,605 | 2,895 | -48 | -1.6 | 1,499,900 |
23/01 | 2,602 | 2,980 | 2,342 | 2,943 | +291 | +11.0 | 752,600 |
22/12 | 3,435 | 3,435 | 2,522 | 2,652 | -678 | -20.4 | 1,394,900 |
22/11 | 3,315 | 3,620 | 2,692 | 3,330 | -25 | -0.8 | 3,138,900 |
22/10 | 2,915 | 3,620 | 2,868 | 3,355 | +440 | +15.1 | 1,651,900 |
22/09 | 3,755 | 3,850 | 2,850 | 2,915 | -900 | -23.6 | 2,994,200 |
22/08 | 3,610 | 5,000 | 3,475 | 3,815 | +185 | +5.1 | 4,313,400 |
▶︎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