Cencora Inc

COR
🏛️ ドイツ →
264.10
最終更新: 2025-10-02
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2025-10-02 264.10 264.10 264.10 264.10 0.0M
2025-10-01 266.90 267.05 263.45 266.05 0.0M
2025-09-30 259.20 264.40 259.20 264.40 0.0M
2025-09-29 263.05 263.05 261.50 261.50 0.0M
2025-09-26 254.20 256.90 254.20 256.90 0.0M
2025-09-25 263.25 263.25 257.60 257.60 0.0M
2025-09-24 253.95 262.70 253.95 262.70 0.0M
2025-09-23 247.30 252.65 247.30 249.80 0.0M
2025-09-22 246.95 247.70 242.10 242.10 0.0M
2025-09-19 247.90 247.90 247.70 247.70 0.0M
2025-09-18 243.40 243.40 243.40 243.40 0.0M
2025-09-17 246.95 246.95 246.25 246.25 0.0M
2025-09-16 247.05 249.20 242.60 242.60 0.0M
2025-09-15 258.45 260.75 251.40 251.40 0.0M
2025-09-12 259.90 259.90 259.90 259.90 0.0M
2025-09-11 255.95 255.95 251.10 251.10 0.0M
2025-09-10 257.60 257.60 252.25 252.25 0.0M
2025-09-09 251.25 256.60 251.25 256.60 0.0M
2025-09-08 249.25 252.40 247.30 252.40 0.0M
2025-09-05 252.70 252.70 248.95 249.25 0.0M
2025-09-04 255.60 255.60 255.60 255.60 0.0M
2025-09-03 253.15 253.15 253.15 253.15 0.0M
2025-09-02 251.60 254.05 246.70 253.10 0.0M
2025-09-01 251.40 251.40 246.25 246.25 0.0M
2025-08-29 250.55 250.55 249.30 249.30 0.0M
2025-08-28 252.45 252.45 247.55 248.60 0.0M
2025-08-27 250.90 250.90 250.90 250.90 0.0M
2025-08-26 250.00 250.00 245.05 248.25 0.0M
2025-08-25 252.45 252.45 246.40 246.40 0.0M
2025-08-22 261.30 261.30 259.25 259.25 0.0M
2025-08-21 259.80 263.20 259.80 263.20 0.0M
2025-08-20 255.30 257.75 250.00 257.65 0.0M
2025-08-19 251.20 252.25 246.15 252.25 0.0M
2025-08-18 252.95 252.95 247.05 250.15 0.0M
2025-08-15 251.65 256.35 250.95 251.65 0.0M
2025-08-14 251.20 254.90 249.90 254.90 0.0M
2025-08-13 249.90 250.35 244.90 249.95 0.0M
2025-08-12 253.15 253.15 248.35 248.35 0.0M
2025-08-11 244.10 251.85 242.25 250.80 0.0M
2025-08-08 241.55 241.55 241.35 241.35 0.0M
2025-08-07 245.55 245.60 236.70 238.60 0.0M
2025-08-06 250.65 256.60 237.15 244.65 0.0M
2025-08-05 257.00 257.40 257.00 257.40 0.0M
2025-08-04 252.55 253.55 247.60 253.15 0.0M
2025-08-01 250.95 251.15 245.60 249.25 0.0M
2025-07-31 253.30 255.20 252.95 253.00 0.0M
2025-07-30 248.45 248.45 248.45 248.45 0.0M
2025-07-29 248.40 251.40 248.40 251.40 0.0M
2025-07-28 250.80 250.80 245.70 245.70 0.0M
2025-07-25 250.15 250.15 245.75 245.75 0.0M
2025-07-24 251.20 251.20 247.10 247.10 0.0M
2025-07-23 252.85 252.85 249.30 249.30 0.0M
2025-07-22 247.15 250.70 246.15 249.35 0.0M
2025-07-21 250.45 250.45 250.45 250.45 0.0M
2025-07-18 251.55 253.70 251.55 253.70 0.0M
2025-07-17 253.70 254.65 253.70 254.50 0.0M
2025-07-16 252.70 252.70 250.45 250.45 0.0M
2025-07-15 256.95 256.95 253.00 254.50 0.0M
2025-07-14 254.10 255.00 249.25 254.00 0.0M
2025-07-11 255.90 255.90 252.85 252.85 0.0M
2025-07-10 257.80 257.80 252.65 255.00 0.0M
2025-07-09 254.85 255.20 254.85 255.20 0.0M
2025-07-08 254.95 257.90 254.95 257.90 0.0M
2025-07-07 251.95 256.10 247.70 255.25 0.0M
2025-07-04 247.95 247.95 247.50 247.50 0.0M
2025-07-03 250.60 250.75 250.60 250.75 0.0M
2025-07-02 248.90 248.90 245.75 245.75 0.0M
2025-07-01 256.75 256.80 250.30 251.05 0.0M
2025-06-30 257.45 257.85 253.95 253.95 0.0M
2025-06-26 250.95 250.95 250.35 250.35 0.0M
2025-06-25 256.25 256.25 253.00 253.00 0.0M
2025-06-24 249.25 253.35 249.25 253.35 0.0M
2025-06-23 255.20 258.45 255.20 257.65 0.0M
2025-06-20 258.95 258.95 253.90 253.90 0.0M
2025-06-19 257.90 260.10 257.90 260.10 0.0M
2025-06-18 258.45 258.45 258.45 258.45 0.0M
2025-06-17 251.60 255.25 248.65 255.20 0.0M
2025-06-16 258.90 258.90 254.70 255.45 0.0M
2025-06-13 253.80 256.65 253.75 256.65 0.0M
2025-06-12 250.20 252.95 250.20 252.95 0.0M
2025-06-11 247.55 250.45 247.55 250.45 0.0M
2025-06-10 246.05 249.80 246.05 248.20 0.0M
2025-06-09 255.15 255.70 248.15 248.15 0.0M
2025-06-06 254.35 254.35 251.75 251.75 0.0M
2025-06-05 255.95 255.95 251.90 252.00 0.0M
2025-06-04 254.40 255.35 254.40 255.35 0.0M
2025-06-03 257.45 259.35 251.90 256.95 0.0M
2025-06-02 256.10 256.35 253.95 253.95 0.0M
2025-05-30 254.75 259.35 254.75 258.15 0.0M
2025-05-29 262.40 262.40 262.40 262.40 0.0M
2025-05-28 255.65 259.90 255.65 258.50 0.0M
2025-05-27 257.55 258.90 257.55 258.85 0.0M
2025-05-26 258.15 262.15 256.75 262.15 0.0M
2025-05-23 253.50 258.55 253.25 255.40 0.0M
2025-05-22 259.80 259.80 256.95 256.95 0.0M
2025-05-21 258.05 258.05 258.05 258.05 0.0M
2025-05-20 256.95 262.55 256.95 260.55 0.0M
2025-05-19 258.20 260.45 254.00 254.00 0.0M
2025-05-16 254.10 256.95 251.85 256.95 0.0M
2025-05-15 250.10 255.65 248.60 255.65 0.0M
2025-05-14 249.10 250.15 248.45 249.75 0.0M
2025-05-13 247.45 251.00 244.60 249.50 0.0M
2025-05-12 262.55 262.55 247.00 247.45 0.0M
2025-05-09 253.20 255.55 250.50 254.50 0.0M
2025-05-08 268.85 269.45 255.70 255.70 0.0M
2025-05-07 259.80 270.60 259.80 269.90 0.0M
2025-05-06 256.65 258.80 256.65 258.80 0.0M
2025-05-05 253.75 259.20 253.75 257.05 0.0M
2025-05-02 258.90 258.90 257.75 258.30 0.0M
2025-04-30 255.00 256.40 255.00 256.40 0.0M
2025-04-29 250.40 252.00 250.40 252.00 0.0M
2025-04-28 250.70 252.10 250.00 252.00 0.0M
2025-04-25 246.70 249.95 244.80 247.30 0.0M
2025-04-24 246.60 250.40 246.60 248.30 0.0M
2025-04-23 256.85 256.85 243.80 249.50 0.0M
2025-04-22 243.80 248.60 241.00 248.60 0.0M
2025-04-17 254.90 254.90 250.50 252.90 0.0M
2025-04-16 250.40 252.45 250.35 252.10 0.0M
2025-04-15 252.50 253.80 250.90 251.10 0.0M
2025-04-14 250.05 250.80 250.05 250.80 0.0M
2025-04-11 248.65 254.10 245.10 253.40 0.0M
2025-04-10 249.75 250.40 244.05 249.15 0.0M
2025-04-09 242.20 249.45 242.20 245.55 0.0M
2025-04-08 253.85 256.45 253.65 255.15 0.0M
2025-04-07 244.25 252.70 239.75 252.70 0.0M
2025-04-04 263.00 269.35 253.10 254.60 0.0M
2025-04-03 250.65 264.00 246.40 263.45 0.0M
2025-04-02 256.75 257.90 256.75 257.90 0.0M
2025-04-01 259.50 259.80 256.15 256.15 0.0M
2025-03-31 256.40 259.65 251.40 256.45 0.0M
2025-03-28 250.95 254.40 250.95 254.40 0.0M
2025-03-27 254.85 255.00 250.00 252.05 0.0M
2025-03-25 245.15 248.90 245.15 248.90 0.0M
2025-03-24 250.70 250.70 247.75 247.75 0.0M
2025-03-21 245.35 250.75 245.35 250.75 0.0M
2025-03-20 248.05 248.05 244.80 246.10 0.0M
2025-03-19 244.85 247.20 241.90 243.30 0.0M
2025-03-18 235.50 235.90 235.45 235.65 0.0M
2025-03-17 238.45 238.45 236.70 236.70 0.0M
2025-03-14 233.85 236.50 233.85 236.50 0.0M
2025-03-13 230.50 235.60 230.50 235.60 0.0M
2025-03-12 234.65 234.65 230.60 231.40 0.0M
2025-03-11 242.40 244.45 239.30 239.30 0.0M
2025-03-10 232.00 240.75 231.05 240.00 0.0M
2025-03-07 236.75 236.75 232.90 233.80 0.0M
2025-03-06 232.20 233.50 228.10 233.50 0.0M
2025-03-05 240.50 240.50 240.50 240.50 0.0M
2025-03-04 244.30 244.30 239.00 239.00 0.0M
2025-03-03 245.00 246.30 241.45 245.10 0.0M
2025-02-28 237.65 239.35 237.65 239.35 0.0M
2025-02-27 242.10 242.10 238.65 238.65 0.0M
2025-02-26 238.70 240.80 235.75 240.80 0.0M
2025-02-25 230.70 237.60 230.70 237.60 0.0M
2025-02-24 233.60 234.55 232.15 234.55 0.0M
2025-02-21 231.55 231.60 231.10 231.25 0.0M
2025-02-20 232.60 233.90 232.60 232.80 0.0M
2025-02-19 231.90 235.00 231.90 235.00 0.0M
2025-02-18 230.15 234.55 229.95 230.55 0.0M
2025-02-17 233.90 234.35 229.50 229.75 0.0M
2025-02-14 234.65 234.85 231.60 231.60 0.0M
2025-02-13 233.45 235.15 230.35 233.10 0.0M
2025-02-12 239.40 239.40 236.75 236.75 0.0M
2025-02-11 240.65 240.65 240.65 240.65 0.0M
2025-02-10 238.30 241.25 238.30 239.80 0.0M
2025-02-07 239.10 241.30 237.00 241.30 0.0M
2025-02-06 241.70 246.75 237.05 238.15 0.0M
2025-02-05 246.30 248.35 235.40 244.15 0.0M
2025-02-04 243.20 248.40 243.20 244.00 0.0M
2025-02-03 246.95 249.00 246.95 248.55 0.0M
2025-01-31 248.00 248.00 243.65 243.65 0.0M
2025-01-30 244.25 249.75 244.25 249.75 0.0M
2025-01-29 242.85 246.65 242.85 246.65 0.0M
2025-01-28 241.90 246.20 240.85 246.20 0.0M
2025-01-27 232.30 243.30 232.30 242.20 0.0M
2025-01-24 234.35 234.35 234.35 234.35 0.0M
2025-01-23 239.80 239.80 236.20 236.20 0.0M
2025-01-22 232.85 236.20 232.85 236.20 0.0M
2025-01-21 236.25 236.25 233.30 233.30 0.0M
2025-01-20 232.60 236.00 231.50 236.00 0.0M
2025-01-17 232.90 237.00 232.55 237.00 0.0M
2025-01-16 228.75 232.95 228.75 231.40 0.0M
2025-01-15 235.25 235.50 235.25 235.50 0.0M
2025-01-13 228.55 233.05 228.55 233.05 0.0M
2025-01-10 233.15 234.15 228.15 230.40 0.0M
2025-01-09 228.30 233.00 228.30 233.00 0.0M
2025-01-08 224.85 230.25 224.85 230.00 0.0M
2025-01-07 221.90 223.25 220.50 223.25 0.0M
2025-01-06 224.45 224.45 219.80 220.00 0.0M
2025-01-03 220.00 224.65 216.85 224.65 0.0M
2025-01-02 219.60 220.15 216.05 219.70 0.0M