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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/3 | 2,005 | 2,005 | 1,889 | 1,905 | -95 | -4.8 | 201,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/2 | 2,443 | 2,700 | 2,443 | 2,678 | +235 | +9.6 | 226,500 |
| 10/27 | 2,470 | 2,516 | 2,353 | 2,443 | -107 | -4.2 | 358,500 |
| 10/20 | 2,620 | 2,658 | 2,442 | 2,550 | -73 | -2.8 | 270,800 |
| 10/13 | 2,605 | 2,770 | 2,581 | 2,623 | -12 | -0.5 | 237,100 |
| 10/6 | 2,841 | 2,904 | 2,497 | 2,635 | -185 | -6.6 | 663,600 |
| 9/29 | 2,841 | 2,920 | 2,766 | 2,820 | -71 | -2.5 | 234,500 |
| 9/22 | 2,940 | 3,010 | 2,768 | 2,891 | -49 | -1.7 | 320,100 |
| 9/15 | 2,870 | 2,993 | 2,699 | 2,940 | -3 | -0.1 | 891,500 |
| 9/8 | 3,055 | 3,265 | 2,943 | 2,943 | -107 | -3.5 | 1,146,500 |
| 9/1 | 3,225 | 3,365 | 2,912 | 3,050 | -160 | -5.0 | 478,800 |
| 8/25 | 3,130 | 3,400 | 3,105 | 3,210 | -20 | -0.6 | 188,500 |
| 8/18 | 3,105 | 3,470 | 2,973 | 3,230 | +447 | +16.1 | 789,200 |
| 8/10 | 2,870 | 2,908 | 2,735 | 2,783 | -137 | -4.7 | 209,300 |
| 8/4 | 2,845 | 3,135 | 2,845 | 2,920 | +46 | +1.6 | 212,400 |
| 7/28 | 2,780 | 2,917 | 2,746 | 2,874 | +68 | +2.4 | 201,700 |
| 7/21 | 3,060 | 3,120 | 2,766 | 2,806 | -259 | -8.5 | 226,500 |
| 7/14 | 2,995 | 3,170 | 2,973 | 3,065 | +70 | +2.3 | 169,600 |
| 7/7 | 3,180 | 3,340 | 2,990 | 2,995 | -125 | -4.0 | 401,300 |
| 6/30 | 3,120 | 3,295 | 2,862 | 3,120 | +60 | +2.0 | 518,300 |
| 6/23 | 2,839 | 3,145 | 2,756 | 3,060 | +314 | +11.4 | 652,100 |
| 6/16 | 2,591 | 2,746 | 2,591 | 2,746 | +105 | +4.0 | 401,300 |
| 6/9 | 2,746 | 2,850 | 2,607 | 2,641 | -93 | -3.4 | 524,500 |
| 6/2 | 2,558 | 2,762 | 2,428 | 2,734 | +219 | +8.7 | 679,300 |
| 5/26 | 2,802 | 2,867 | 2,480 | 2,515 | -337 | -11.8 | 509,600 |
| 5/19 | 2,950 | 3,220 | 2,800 | 2,852 | -728 | -20.3 | 755,600 |
| 5/12 | 3,390 | 3,845 | 3,390 | 3,580 | +250 | +7.5 | 332,800 |
| 5/2 | 3,420 | 3,440 | 3,330 | 3,330 | -90 | -2.6 | 40,200 |
| 4/28 | 3,450 | 3,595 | 3,280 | 3,420 | -30 | -0.9 | 109,500 |
| 4/21 | 3,460 | 3,595 | 3,360 | 3,450 | -5 | -0.1 | 120,600 |
| 4/14 | 3,290 | 3,510 | 3,215 | 3,455 | +175 | +5.3 | 163,400 |
▶︎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