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) |
今週株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/20 | 1,099 | 1,184 | 1,020 | 1,172 | +87 | +8.0 | 1,662,100 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
2/14 | 940 | 1,109 | 934 | 1,085 | +147 | +15.7 | 1,221,300 |
2/7 | 913 | 963 | 887 | 938 | +10 | +1.1 | 602,400 |
1/31 | 850 | 935 | 833 | 928 | +90 | +10.7 | 1,184,100 |
1/24 | 825 | 858 | 798 | 838 | +16 | +2.0 | 730,800 |
1/17 | 885 | 885 | 815 | 822 | -78 | -8.7 | 525,000 |
1/10 | 978 | 984 | 889 | 900 | -80 | -8.2 | 648,100 |
12/30 | 951 | 984 | 951 | 980 | +19 | +2.0 | 142,300 |
12/27 | 905 | 961 | 871 | 961 | +66 | +7.4 | 1,129,500 |
12/20 | 993 | 1,003 | 895 | 895 | -110 | -11.0 | 1,144,800 |
12/13 | 1,074 | 1,088 | 1,003 | 1,005 | -91 | -8.3 | 724,800 |
12/6 | 1,117 | 1,165 | 1,087 | 1,096 | -21 | -1.9 | 485,500 |
11/29 | 1,197 | 1,222 | 1,071 | 1,117 | -78 | -6.5 | 783,500 |
11/22 | 1,150 | 1,228 | 1,135 | 1,195 | +45 | +3.9 | 561,300 |
11/15 | 1,295 | 1,301 | 1,125 | 1,150 | -157 | -12.0 | 1,086,100 |
11/8 | 1,260 | 1,315 | 1,245 | 1,307 | +67 | +5.4 | 222,600 |
11/1 | 1,259 | 1,325 | 1,240 | 1,240 | -19 | -1.5 | 509,500 |
10/25 | 1,331 | 1,395 | 1,254 | 1,259 | -65 | -4.9 | 477,500 |
10/18 | 1,366 | 1,387 | 1,314 | 1,324 | -41 | -3.0 | 443,600 |
10/11 | 1,415 | 1,453 | 1,365 | 1,365 | -50 | -3.5 | 704,100 |
10/4 | 1,494 | 1,539 | 1,403 | 1,415 | -159 | -10.1 | 674,100 |
9/27 | 1,529 | 1,600 | 1,433 | 1,574 | +38 | +2.5 | 474,100 |
9/20 | 1,503 | 1,571 | 1,452 | 1,536 | +51 | +3.4 | 274,300 |
9/13 | 1,485 | 1,543 | 1,401 | 1,485 | -73 | -4.7 | 508,600 |
9/6 | 1,785 | 1,798 | 1,556 | 1,558 | -225 | -12.6 | 615,800 |
8/30 | 1,850 | 1,955 | 1,773 | 1,783 | -95 | -5.1 | 303,600 |
8/23 | 1,860 | 2,001 | 1,853 | 1,878 | +10 | +0.5 | 262,600 |
8/16 | 1,858 | 1,962 | 1,711 | 1,868 | +130 | +7.5 | 642,200 |
8/9 | 1,590 | 1,840 | 1,581 | 1,738 | -243 | -12.3 | 541,800 |
8/2 | 2,318 | 2,353 | 1,960 | 1,981 | -300 | -13.2 | 208,200 |
7/26 | 2,458 | 2,491 | 2,250 | 2,281 | -176 | -7.2 | 154,900 |
▶︎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