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
- 13.36（2025/12/17）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/10/9 | 15.58 | 15.66 | 15.09 | 15.41 | 6,981,493 | 15.41 |
| 2026/10/8 | 15.74 | 15.78 | 14.83 | 15.36 | 15,706,253 | 15.36 |
| 2026/10/7 | 16.08 | 16.48 | 15.66 | 15.94 | 9,353,618 | 15.94 |
| 2026/10/6 | 16.80 | 16.96 | 16.50 | 16.68 | 9,376,781 | 16.68 |
| 2026/10/5 | 16.45 | 16.79 | 15.88 | 16.60 | 14,730,830 | 16.60 |
| 2026/10/2 | 16.67 | 17.13 | 16.25 | 16.45 | 10,196,668 | 16.45 |
| 2026/10/1 | 16.00 | 16.48 | 15.51 | 16.35 | 15,543,722 | 16.35 |
| 2026/9/30 | 16.43 | 16.49 | 15.85 | 15.98 | 9,708,681 | 15.98 |
| 2026/9/29 | 16.77 | 17.15 | 16.23 | 16.31 | 13,689,802 | 16.31 |
| 2026/9/28 | 17.09 | 17.31 | 16.44 | 16.52 | 9,160,451 | 16.52 |
| 2026/9/25 | 18.30 | 18.43 | 17.29 | 17.34 | 8,820,633 | 17.34 |
| 2026/9/24 | 17.84 | 18.66 | 17.70 | 18.12 | 13,002,624 | 18.12 |
| 2026/9/23 | 18.72 | 19.12 | 18.03 | 18.10 | 9,102,747 | 18.10 |
| 2026/9/22 | 18.36 | 18.95 | 18.11 | 18.79 | 10,048,574 | 18.79 |
| 2026/9/21 | 17.92 | 18.65 | 17.63 | 18.36 | 11,366,385 | 18.36 |
| 2026/9/18 | 17.77 | 18.03 | 17.11 | 17.99 | 13,996,548 | 17.99 |
| 2026/9/17 | 17.99 | 17.99 | 16.86 | 17.14 | 16,107,009 | 17.14 |
| 2026/9/16 | 16.38 | 17.39 | 16.38 | 16.88 | 12,349,319 | 16.88 |
| 2026/9/15 | 16.84 | 16.95 | 16.01 | 16.04 | 11,337,770 | 16.04 |
| 2026/9/14 | 17.05 | 17.57 | 16.87 | 16.96 | 10,019,163 | 16.96 |
1〜20/250件
