！決算発表予定日 2024/05/13
6060東証S信用
業種 サービス業
こころネット 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 |
|---|---|
| 1,174 (24/04/11) | 930 (23/05/17) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,174 (24/04/11) | 971 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,100 | 1,103 | 1,095 | 1,095 | -5 | -0.5 | 900 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,109 | 1,109 | 1,085 | 1,100 | +16 | +1.5 | 1,000 |
| 4/19 | 1,118 | 1,118 | 1,074 | 1,084 | -34 | -3.0 | 2,400 |
| 4/12 | 1,073 | 1,174 | 1,073 | 1,118 | +42 | +3.9 | 10,100 |
| 4/5 | 1,059 | 1,076 | 1,059 | 1,076 | +13 | +1.2 | 2,800 |
| 3/29 | 1,032 | 1,098 | 1,016 | 1,063 | +31 | +3.0 | 129,500 |
| 3/22 | 1,043 | 1,043 | 1,018 | 1,032 | -11 | -1.1 | 2,400 |
| 3/15 | 1,039 | 1,049 | 1,019 | 1,043 | +4 | +0.4 | 3,100 |
| 3/8 | 1,043 | 1,049 | 1,004 | 1,039 | -4 | -0.4 | 4,900 |
| 3/1 | 1,034 | 1,048 | 993 | 1,043 | +9 | +0.9 | 6,300 |
| 2/22 | 1,029 | 1,035 | 1,020 | 1,034 | +19 | +1.9 | 1,100 |
| 2/16 | 1,020 | 1,072 | 1,001 | 1,015 | -1 | -0.1 | 8,700 |
| 2/9 | 1,000 | 1,021 | 1,000 | 1,016 | +16 | +1.6 | 1,500 |
| 2/2 | 994 | 1,024 | 994 | 1,000 | +9 | +0.9 | 3,300 |
| 1/26 | 1,010 | 1,010 | 991 | 991 | -19 | -1.9 | 4,100 |
| 1/19 | 1,000 | 1,012 | 992 | 1,010 | +8 | +0.8 | 3,800 |
| 1/12 | 992 | 1,013 | 987 | 1,002 | +19 | +1.9 | 6,300 |
| 1/5 | 981 | 992 | 971 | 983 | +2 | +0.2 | 1,700 |
| 12/29 | 983 | 983 | 971 | 981 | +13 | +1.3 | 4,500 |
| 12/22 | 980 | 980 | 958 | 968 | -12 | -1.2 | 119,300 |
| 12/15 | 969 | 994 | 968 | 980 | 0 | 0.0 | 6,800 |
| 12/8 | 965 | 981 | 958 | 980 | +14 | +1.5 | 69,900 |
| 12/1 | 975 | 985 | 965 | 966 | -13 | -1.3 | 4,400 |
| 11/24 | 958 | 987 | 952 | 979 | +6 | +0.6 | 4,600 |
| 11/17 | 989 | 991 | 973 | 973 | -22 | -2.2 | 3,800 |
| 11/10 | 993 | 1,010 | 993 | 995 | +5 | +0.5 | 4,600 |
| 11/2 | 1,001 | 1,014 | 990 | 990 | -11 | -1.1 | 7,600 |
| 10/27 | 991 | 1,001 | 990 | 1,001 | +10 | +1.0 | 3,800 |
| 10/20 | 1,008 | 1,008 | 991 | 991 | -14 | -1.4 | 5,100 |
| 10/13 | 1,003 | 1,014 | 1,002 | 1,005 | -24 | -2.3 | 2,700 |
| 10/6 | 1,016 | 1,038 | 1,001 | 1,029 | +13 | +1.3 | 1,700 |
▶︎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