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) | 2,034 (24/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,000 (24/02/14) | 2,034 (24/05/17) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 2,280 | 2,418 | 2,034 | 2,207 | -93 | -4.0 | 1,214,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 2,900 | 3,980 | 2,600 | 3,630 | +775 | +27.2 | 2,792,200 |
| 22/06 | 2,665 | 3,165 | 2,340 | 2,855 | +195 | +7.3 | 2,001,600 |
| 22/05 | 2,325 | 2,960 | 2,095 | 2,660 | +300 | +12.7 | 3,045,400 |
| 22/04 | 2,810 | 3,010 | 2,207 | 2,360 | -530 | -18.3 | 2,485,600 |
| 22/03 | 1,812 | 3,240 | 1,727 | 2,890 | +1,180 | +69.0 | 15,592,000 |
| 22/02 | 1,530 | 1,825 | 1,140 | 1,710 | +230 | +15.5 | 12,150,800 |
| 22/01 | 1,805 | 1,805 | 1,255 | 1,480 | -290 | -16.4 | 2,470,800 |
| 21/12 | 2,000 | 2,392 | 1,607 | 1,770 | -190 | -9.7 | 6,402,800 |
| 21/11 | 1,211 | 3,185 | 1,203 | 1,960 | +749 | +61.9 | 15,832,800 |
▶︎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