コア・サイエンティフィックの株価時系列・推移
- 52週高値
- 30.46（2026/6/2）
- 52週安値
- 13.14（2025/9/5）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 19.67 | 20.38 | 19.43 | 20.18 | 10,197,528 | 20.18 |
| 2026/8/13 | 20.61 | 21.39 | 19.59 | 19.78 | 10,867,790 | 19.78 |
| 2026/8/12 | 21.37 | 21.66 | 20.54 | 20.87 | 12,368,304 | 20.87 |
| 2026/8/11 | 20.29 | 20.56 | 19.47 | 19.76 | 8,012,974 | 19.76 |
| 2026/8/10 | 20.96 | 21.05 | 19.43 | 19.44 | 19,276,021 | 19.44 |
| 2026/8/7 | 21.63 | 21.65 | 20.43 | 21.01 | 8,659,002 | 21.01 |
| 2026/8/6 | 21.26 | 21.71 | 20.89 | 21.05 | 7,651,783 | 21.05 |
| 2026/8/5 | 22.38 | 22.97 | 21.73 | 21.77 | 11,555,685 | 21.77 |
| 2026/8/4 | 22.83 | 23.60 | 22.40 | 22.81 | 14,877,813 | 22.81 |
| 2026/8/3 | 20.38 | 22.98 | 19.86 | 22.83 | 23,740,827 | 22.83 |
| 2026/7/31 | 22.96 | 23.00 | 20.67 | 20.72 | 11,980,222 | 20.72 |
| 2026/7/30 | 19.80 | 22.55 | 19.69 | 21.81 | 22,588,162 | 21.81 |
| 2026/7/29 | 20.91 | 21.03 | 17.92 | 18.12 | 35,537,960 | 18.12 |
| 2026/7/28 | 20.95 | 21.26 | 19.58 | 20.75 | 27,670,986 | 20.75 |
| 2026/7/27 | 22.35 | 22.70 | 20.39 | 20.74 | 9,844,611 | 20.74 |
| 2026/7/24 | 23.62 | 23.69 | 22.52 | 22.75 | 8,236,627 | 22.75 |
| 2026/7/23 | 23.34 | 24.59 | 23.16 | 23.96 | 7,292,918 | 23.96 |
| 2026/7/22 | 23.63 | 24.61 | 23.50 | 23.62 | 5,119,475 | 23.62 |
| 2026/7/21 | 22.87 | 24.66 | 22.79 | 24.01 | 12,613,046 | 24.01 |
| 2026/7/20 | 21.90 | 22.79 | 21.85 | 22.40 | 12,592,740 | 22.40 |
1〜20/250件
