コアウィーブの株価時系列・推移
- 52週高値
- 153.20（2025/10/10）
- 52週安値
- 60.55（2026/7/29）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/8/14 | 106.25 | 110.30 | 102.50 | 105.26 | 33,337,939 | 105.26 |
| 2026/8/13 | 107.14 | 117.49 | 105.84 | 106.29 | 50,680,191 | 106.29 |
| 2026/8/12 | 108.70 | 111.83 | 105.44 | 107.73 | 87,308,421 | 107.73 |
| 2026/8/11 | 90.94 | 93.60 | 87.46 | 90.32 | 46,381,443 | 90.32 |
| 2026/8/10 | 92.35 | 93.98 | 88.17 | 88.19 | 20,894,776 | 88.19 |
| 2026/8/7 | 89.23 | 91.03 | 85.58 | 90.67 | 18,664,082 | 90.67 |
| 2026/8/6 | 86.35 | 89.23 | 85.00 | 85.33 | 16,601,422 | 85.33 |
| 2026/8/5 | 92.29 | 94.15 | 89.77 | 89.89 | 20,798,116 | 89.89 |
| 2026/8/4 | 86.43 | 94.30 | 86.26 | 91.90 | 33,601,344 | 91.90 |
| 2026/8/3 | 70.56 | 86.20 | 69.89 | 85.76 | 44,558,876 | 85.76 |
| 2026/7/31 | 77.04 | 78.50 | 69.97 | 71.77 | 26,415,860 | 71.77 |
| 2026/7/30 | 68.30 | 75.87 | 67.55 | 73.90 | 44,148,894 | 73.90 |
| 2026/7/29 | 66.67 | 66.89 | 60.55 | 60.82 | 37,130,113 | 60.82 |
| 2026/7/28 | 68.97 | 69.18 | 64.63 | 67.30 | 29,855,937 | 67.30 |
| 2026/7/27 | 73.80 | 74.91 | 69.69 | 70.79 | 17,999,210 | 70.79 |
| 2026/7/24 | 79.50 | 79.57 | 71.67 | 71.88 | 25,487,842 | 71.88 |
| 2026/7/23 | 81.00 | 85.19 | 80.55 | 81.10 | 18,173,671 | 81.10 |
| 2026/7/22 | 79.89 | 85.37 | 79.58 | 82.64 | 23,467,284 | 82.64 |
| 2026/7/21 | 75.00 | 80.45 | 74.50 | 79.58 | 24,906,994 | 79.58 |
| 2026/7/20 | 75.77 | 79.31 | 73.01 | 73.06 | 22,799,456 | 73.06 |
1〜20/250件
