KabuInsight

コア

2359
プライム/情報･通信業/CORE CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-132,179.02,196.02,173.02,178.0-6.0-0.27%27,100
2026-03-122,215.02,215.02,182.02,184.0-49.0-2.19%31,200
2026-03-112,277.02,277.02,228.02,233.0-12.0-0.53%19,700
2026-03-102,259.02,259.02,207.02,245.0+34.0+1.54%23,100
2026-03-092,157.02,223.02,150.02,211.0-19.0-0.85%41,900
2026-03-062,257.02,269.02,208.02,230.0-27.0-1.20%23,700
2026-03-052,242.02,283.02,241.02,257.0+54.0+2.45%30,900
2026-03-042,226.02,234.02,158.02,203.0-67.0-2.95%48,300
2026-03-032,281.02,292.02,240.02,270.0-12.0-0.53%44,900
2026-03-022,222.02,284.02,199.02,282.0+46.0+2.06%45,100
2026-02-272,239.02,253.02,226.02,236.0+11.0+0.49%20,500
2026-02-262,218.02,264.02,213.02,225.0+36.0+1.64%34,500
2026-02-252,200.02,227.02,184.02,189.0-24.0-1.08%23,700
2026-02-242,207.02,220.02,157.02,213.0+6.0+0.27%33,100
2026-02-202,255.02,258.02,196.02,207.0-55.0-2.43%20,900
2026-02-192,255.02,268.02,240.02,262.0+2.0+0.09%13,400
2026-02-182,254.02,268.02,254.02,260.0+13.0+0.58%11,000
2026-02-172,254.02,270.02,238.02,247.0-2.0-0.09%18,900
2026-02-162,240.02,259.02,224.02,249.0+9.0+0.40%24,400
2026-02-132,270.02,289.02,238.02,240.0-41.0-1.80%17,300
2026-02-122,300.02,303.02,268.02,281.0-17.0-0.74%18,800
2026-02-102,271.02,315.02,271.02,298.0+28.0+1.23%13,000
2026-02-092,298.02,298.02,261.02,270.0+9.0+0.40%16,200
2026-02-062,288.02,288.02,232.02,261.0-7.0-0.31%20,000
2026-02-052,252.02,301.02,252.02,268.0+11.0+0.49%18,000
2026-02-042,266.02,294.02,242.02,257.0-26.0-1.14%35,100
2026-02-032,300.02,329.02,280.02,283.0-14.0-0.61%29,600
2026-02-022,282.02,342.02,260.02,297.0+2.0+0.09%52,900
2026-01-302,215.02,348.02,201.02,295.0+213.0+10.23%134,200
2026-01-292,080.02,094.02,046.02,082.0+6.0+0.29%29,300
2026-01-282,096.02,101.02,070.02,076.0-25.0-1.19%11,900
2026-01-272,094.02,124.02,084.02,101.0+7.0+0.33%16,300
2026-01-262,080.02,105.02,062.02,094.0-11.0-0.52%24,600
2026-01-232,130.02,145.02,097.02,105.0-11.0-0.52%16,800
2026-01-222,112.02,128.02,094.02,116.0+40.0+1.93%11,600
2026-01-212,120.02,120.02,076.02,076.0-47.0-2.21%27,600
2026-01-202,189.02,189.02,123.02,123.0-52.0-2.39%19,900
2026-01-192,142.02,189.02,142.02,175.0+34.0+1.59%16,900
2026-01-162,111.02,148.02,111.02,141.0+19.0+0.90%10,300
2026-01-152,105.02,133.02,105.02,122.0-6.0-0.28%8,000
2026-01-142,126.02,143.02,117.02,128.0-2.0-0.09%15,400
2026-01-132,130.02,137.02,105.02,130.0+32.0+1.53%17,600
2026-01-092,081.02,106.02,081.02,098.0+11.0+0.53%6,200
2026-01-082,100.02,113.02,087.02,087.0-27.0-1.28%12,300
2026-01-072,091.02,136.02,091.02,114.0+21.0+1.00%24,000
2026-01-062,050.02,099.02,050.02,093.0+43.0+2.10%8,100
2026-01-052,070.02,085.02,050.02,050.0-20.0-0.97%13,800
2025-12-302,090.02,090.02,070.02,070.0-30.0-1.43%6,600
2025-12-292,083.02,100.02,068.02,100.0+38.0+1.84%20,200
2025-12-262,098.02,098.02,061.02,062.0-24.0-1.15%8,100
2025-12-252,058.02,086.02,040.02,086.0+59.0+2.91%29,900
2025-12-242,050.02,067.02,027.02,027.0-20.0-0.98%10,800
2025-12-232,031.02,060.02,022.02,047.0+31.0+1.54%17,900
2025-12-222,019.02,029.02,012.02,016.0-2.0-0.10%14,900
2025-12-191,992.02,018.01,992.02,018.0+26.0+1.31%8,400
2025-12-181,965.01,995.01,965.01,992.0+22.0+1.12%8,400
2025-12-171,984.01,984.01,964.01,970.0-10.0-0.51%13,300
2025-12-161,995.02,000.01,980.01,980.0-15.0-0.75%14,100
2025-12-151,989.02,005.01,989.01,995.0-9.0-0.45%4,600
2025-12-121,989.02,016.01,987.02,004.0+24.0+1.21%16,700
2025-12-112,020.02,020.01,980.01,980.0-23.0-1.15%16,400
2025-12-102,002.02,006.02,002.02,003.0-1.0-0.05%3,900
2025-12-092,031.02,031.02,001.02,004.0-16.0-0.79%6,600
2025-12-082,000.02,026.02,000.02,020.0+21.0+1.05%6,100
2025-12-052,005.02,013.01,995.01,999.0-6.0-0.30%6,500
2025-12-042,009.02,011.01,993.02,005.0+17.0+0.86%6,300
2025-12-031,999.02,001.01,988.01,988.0-11.0-0.55%12,000
2025-12-022,006.02,012.01,999.01,999.0-8.0-0.40%7,500
2025-12-012,043.02,043.02,006.02,007.0-36.0-1.76%7,000
2025-11-282,045.02,055.02,031.02,043.0-2.0-0.10%5,000
2025-11-272,068.02,068.02,045.02,045.0-14.0-0.68%8,000
2025-11-262,050.02,060.02,044.02,059.0+16.0+0.78%5,500
2025-11-252,052.02,052.02,030.02,043.0-10.0-0.49%8,600
2025-11-212,019.02,060.02,019.02,053.0+32.0+1.58%9,400
2025-11-201,999.02,032.01,998.02,021.0+31.0+1.56%7,900
2025-11-191,990.02,016.01,979.01,990.0-5.0-0.25%10,300
2025-11-182,017.02,023.01,978.01,995.0-21.0-1.04%19,900
2025-11-172,025.02,040.02,016.02,016.0-13.0-0.64%5,000
2025-11-142,041.02,048.02,028.02,029.0-30.0-1.46%9,800
2025-11-132,055.02,070.02,045.02,059.0+4.0+0.19%6,000
2025-11-122,020.02,071.02,020.02,055.0+27.0+1.33%9,200
2025-11-112,027.02,037.02,003.02,028.0+1.0+0.05%10,200
2025-11-102,031.02,035.02,021.02,027.0-4.0-0.20%9,100
2025-11-072,036.02,052.02,030.02,031.0-19.0-0.93%6,100
2025-11-062,052.02,070.02,047.02,050.0-4.0-0.19%7,200
2025-11-052,056.02,069.02,014.02,054.0-14.0-0.68%17,000
2025-11-042,062.02,087.02,047.02,068.0+6.0+0.29%11,800
2025-10-312,045.02,076.02,045.02,062.0+25.0+1.23%9,200
2025-10-302,072.02,122.02,026.02,037.0-49.0-2.35%25,200
2025-10-292,219.02,219.02,081.02,086.0-44.0-2.07%31,600
2025-10-282,183.02,203.02,130.02,130.0-74.0-3.36%26,400
2025-10-272,175.02,210.02,165.02,204.0+57.0+2.65%15,600
2025-10-242,149.02,164.02,137.02,147.0+14.0+0.66%7,900
2025-10-232,110.02,142.02,110.02,133.0-3.0-0.14%8,500
2025-10-222,101.02,136.02,101.02,136.0+53.0+2.54%9,600
2025-10-212,063.02,083.02,061.02,083.0+33.0+1.61%6,200
2025-10-202,057.02,066.02,035.02,050.0+23.0+1.13%10,400
2025-10-172,064.02,064.02,023.02,027.0-37.0-1.79%9,800
2025-10-162,094.02,094.02,056.02,064.0-10.0-0.48%9,100
2025-10-152,044.02,085.02,041.02,074.0+37.0+1.82%6,800
2025-10-142,044.02,060.02,024.02,037.0-13.0-0.63%16,000
2025-10-102,086.02,119.02,033.02,050.0-55.0-2.61%23,000
2025-10-092,097.02,129.02,089.02,105.0-3.0-0.14%16,000
2025-10-082,134.02,167.02,102.02,108.0-42.0-1.95%18,700
2025-10-072,150.02,170.02,116.02,150.0-12.0-0.56%21,700
2025-10-062,124.02,169.02,124.02,162.0+62.0+2.95%17,100
2025-10-032,113.02,120.02,100.02,100.0-2.0-0.10%8,300
2025-10-022,111.02,118.02,090.02,102.0-9.0-0.43%9,300
2025-10-012,146.02,146.02,102.02,111.0-27.0-1.26%14,100
2025-09-302,132.02,160.02,119.02,138.0+2.0+0.09%8,300
2025-09-292,146.02,148.02,110.02,136.0-42.0-1.93%13,600
2025-09-262,206.02,206.02,161.02,178.0-9.0-0.41%16,200
2025-09-252,186.02,187.02,145.02,187.0+21.0+0.97%20,700
2025-09-242,139.02,187.02,125.02,166.0+45.0+2.12%26,000
2025-09-222,116.02,122.02,100.02,121.0+29.0+1.39%10,500
2025-09-192,092.02,110.02,052.02,092.0+26.0+1.26%21,400
2025-09-182,060.02,068.02,049.02,066.0+18.0+0.88%8,500
2025-09-172,070.02,070.02,038.02,048.0-31.0-1.49%11,000
2025-09-162,066.02,084.02,051.02,079.0+13.0+0.63%8,000
2025-09-122,094.02,094.02,060.02,066.0——12,800

直近120営業日分を表示