日本コンセプト(9386)の株価時系列情報
日本コンセプト(9386)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/07/31 | 3,055 | 3,060 | 3,055 | 3,055 | 23,000 |
| 2025/07/30 | 3,055 | 3,060 | 3,050 | 3,055 | 171,500 |
| 2025/07/29 | 3,055 | 3,060 | 3,055 | 3,055 | 121,300 |
| 2025/07/28 | 3,060 | 3,060 | 3,055 | 3,060 | 52,600 |
| 2025/07/25 | 3,055 | 3,060 | 3,055 | 3,060 | 34,300 |
| 2025/07/24 | 3,055 | 3,060 | 3,050 | 3,055 | 50,400 |
| 2025/07/23 | 3,055 | 3,060 | 3,050 | 3,050 | 378,600 |
| 2025/07/22 | 3,055 | 3,060 | 3,050 | 3,060 | 424,100 |
| 2025/07/18 | 3,050 | 3,055 | 3,050 | 3,055 | 62,300 |
| 2025/07/17 | 3,050 | 3,055 | 3,050 | 3,050 | 72,300 |
| 2025/07/16 | 3,050 | 3,055 | 3,050 | 3,050 | 414,100 |
| 2025/07/15 | 3,050 | 3,050 | 3,045 | 3,050 | 213,700 |
| 2025/07/14 | 3,045 | 3,050 | 3,045 | 3,045 | 130,700 |
| 2025/07/11 | 3,050 | 3,050 | 3,045 | 3,045 | 221,500 |
| 2025/07/10 | 3,045 | 3,050 | 3,045 | 3,045 | 102,200 |
| 2025/07/09 | 3,045 | 3,050 | 3,045 | 3,050 | 101,000 |
| 2025/07/08 | 3,045 | 3,050 | 3,045 | 3,045 | 82,400 |
| 2025/07/07 | 3,045 | 3,050 | 3,045 | 3,045 | 98,900 |
| 2025/07/04 | 3,045 | 3,050 | 3,045 | 3,045 | 170,500 |
| 2025/07/03 | 3,045 | 3,050 | 3,045 | 3,045 | 441,000 |
| 2025/07/02 | 3,045 | 3,050 | 3,045 | 3,045 | 767,300 |
| 2025/07/01 | 2,731 | 2,731 | 2,731 | 2,731 | 23,600 |
| 2025/06/30 | 2,250 | 2,328 | 2,222 | 2,231 | 125,900 |
| 2025/06/27 | 2,157 | 2,235 | 2,157 | 2,217 | 88,100 |
| 2025/06/26 | 2,130 | 2,209 | 2,130 | 2,192 | 71,200 |
| 2025/06/25 | 2,190 | 2,207 | 2,150 | 2,167 | 87,700 |
| 2025/06/24 | 2,172 | 2,221 | 2,140 | 2,203 | 99,900 |
| 2025/06/23 | 2,131 | 2,275 | 2,130 | 2,160 | 143,600 |
| 2025/06/20 | 2,068 | 2,165 | 2,056 | 2,142 | 131,900 |
| 2025/06/19 | 2,005 | 2,100 | 1,995 | 2,087 | 57,900 |
| 2025/06/18 | 2,001 | 2,035 | 1,990 | 2,018 | 34,800 |
| 2025/06/17 | 1,980 | 2,015 | 1,970 | 2,006 | 55,900 |
| 2025/06/16 | 1,960 | 2,003 | 1,946 | 1,968 | 71,000 |
| 2025/06/13 | 1,953 | 1,980 | 1,908 | 1,945 | 116,300 |
| 2025/06/12 | 1,842 | 1,942 | 1,798 | 1,934 | 141,900 |
| 2025/06/11 | 1,746 | 1,886 | 1,746 | 1,872 | 118,600 |
| 2025/06/10 | 1,730 | 1,753 | 1,727 | 1,746 | 21,700 |
| 2025/06/09 | 1,714 | 1,728 | 1,710 | 1,718 | 24,100 |
| 2025/06/06 | 1,716 | 1,728 | 1,710 | 1,715 | 20,500 |
| 2025/06/05 | 1,739 | 1,739 | 1,716 | 1,716 | 27,900 |
| 2025/06/04 | 1,758 | 1,759 | 1,745 | 1,745 | 11,600 |
| 2025/06/03 | 1,756 | 1,770 | 1,742 | 1,748 | 32,100 |
| 2025/06/02 | 1,751 | 1,765 | 1,737 | 1,754 | 30,600 |
| 2025/05/30 | 1,732 | 1,767 | 1,730 | 1,765 | 27,200 |
| 2025/05/29 | 1,728 | 1,752 | 1,722 | 1,746 | 32,500 |
| 2025/05/28 | 1,741 | 1,746 | 1,722 | 1,735 | 26,400 |
| 2025/05/27 | 1,738 | 1,751 | 1,734 | 1,748 | 15,000 |
| 2025/05/26 | 1,712 | 1,738 | 1,704 | 1,737 | 34,700 |
| 2025/05/23 | 1,676 | 1,712 | 1,676 | 1,706 | 26,300 |
| 2025/05/22 | 1,681 | 1,684 | 1,668 | 1,676 | 25,000 |
| 2025/05/21 | 1,685 | 1,696 | 1,681 | 1,681 | 19,300 |
| 2025/05/20 | 1,706 | 1,718 | 1,678 | 1,678 | 36,900 |
| 2025/05/19 | 1,681 | 1,706 | 1,672 | 1,706 | 47,400 |
| 2025/05/16 | 1,680 | 1,685 | 1,660 | 1,673 | 70,200 |
| 2025/05/15 | 1,731 | 1,746 | 1,721 | 1,740 | 22,400 |
| 2025/05/14 | 1,757 | 1,759 | 1,727 | 1,744 | 28,200 |
| 2025/05/13 | 1,772 | 1,772 | 1,758 | 1,758 | 15,800 |
| 2025/05/12 | 1,750 | 1,771 | 1,750 | 1,757 | 25,200 |
| 2025/05/09 | 1,728 | 1,744 | 1,725 | 1,743 | 18,900 |
| 2025/05/08 | 1,708 | 1,727 | 1,702 | 1,721 | 19,800 |
| 2025/05/07 | 1,703 | 1,712 | 1,698 | 1,709 | 26,800 |
| 2025/05/02 | 1,722 | 1,722 | 1,699 | 1,708 | 32,100 |
| 2025/05/01 | 1,721 | 1,736 | 1,716 | 1,725 | 25,800 |
| 2025/04/30 | 1,717 | 1,731 | 1,710 | 1,731 | 20,300 |
| 2025/04/28 | 1,729 | 1,732 | 1,715 | 1,715 | 14,600 |
| 2025/04/25 | 1,703 | 1,721 | 1,703 | 1,720 | 13,600 |
| 2025/04/24 | 1,709 | 1,709 | 1,694 | 1,697 | 19,300 |
| 2025/04/23 | 1,705 | 1,710 | 1,692 | 1,698 | 14,100 |
| 2025/04/22 | 1,707 | 1,710 | 1,693 | 1,696 | 15,400 |
| 2025/04/21 | 1,709 | 1,727 | 1,701 | 1,701 | 9,600 |
| 2025/04/18 | 1,686 | 1,717 | 1,686 | 1,717 | 12,100 |
| 2025/04/17 | 1,695 | 1,695 | 1,678 | 1,685 | 11,900 |
| 2025/04/16 | 1,716 | 1,720 | 1,691 | 1,695 | 14,100 |
| 2025/04/15 | 1,715 | 1,716 | 1,701 | 1,701 | 11,700 |
| 2025/04/14 | 1,732 | 1,740 | 1,691 | 1,691 | 14,800 |
| 2025/04/11 | 1,681 | 1,702 | 1,637 | 1,698 | 32,200 |
| 2025/04/10 | 1,723 | 1,723 | 1,670 | 1,688 | 22,000 |
| 2025/04/09 | 1,617 | 1,627 | 1,584 | 1,603 | 38,500 |
| 2025/04/08 | 1,633 | 1,667 | 1,620 | 1,642 | 38,600 |
| 2025/04/07 | 1,581 | 1,608 | 1,540 | 1,572 | 66,600 |
| 2025/04/04 | 1,756 | 1,756 | 1,676 | 1,701 | 54,000 |
| 2025/04/03 | 1,786 | 1,818 | 1,780 | 1,794 | 40,600 |
| 2025/04/02 | 1,863 | 1,863 | 1,823 | 1,823 | 15,000 |
| 2025/04/01 | 1,874 | 1,874 | 1,839 | 1,844 | 23,300 |
| 2025/03/31 | 1,885 | 1,899 | 1,857 | 1,858 | 27,900 |
| 2025/03/28 | 1,901 | 1,914 | 1,879 | 1,899 | 29,600 |
| 2025/03/27 | 1,872 | 1,909 | 1,861 | 1,907 | 50,400 |
| 2025/03/26 | 1,847 | 1,882 | 1,842 | 1,874 | 42,500 |
| 2025/03/25 | 1,840 | 1,853 | 1,824 | 1,830 | 30,900 |
| 2025/03/24 | 1,838 | 1,848 | 1,821 | 1,831 | 23,800 |
| 2025/03/21 | 1,850 | 1,853 | 1,825 | 1,825 | 26,600 |
| 2025/03/19 | 1,819 | 1,851 | 1,816 | 1,842 | 73,000 |
| 2025/03/18 | 1,837 | 1,839 | 1,814 | 1,819 | 54,900 |
| 2025/03/17 | 1,806 | 1,852 | 1,804 | 1,849 | 36,000 |
| 2025/03/14 | 1,794 | 1,803 | 1,791 | 1,795 | 21,600 |
| 2025/03/13 | 1,801 | 1,806 | 1,792 | 1,792 | 19,800 |
| 2025/03/12 | 1,796 | 1,802 | 1,788 | 1,795 | 54,300 |
| 2025/03/11 | 1,800 | 1,800 | 1,770 | 1,799 | 33,400 |
| 2025/03/10 | 1,843 | 1,843 | 1,806 | 1,807 | 22,000 |
| 2025/03/07 | 1,812 | 1,820 | 1,800 | 1,815 | 20,400 |
| 2025/03/06 | 1,825 | 1,845 | 1,811 | 1,822 | 18,800 |
| 2025/03/05 | 1,825 | 1,830 | 1,818 | 1,823 | 15,100 |
| 2025/03/04 | 1,833 | 1,837 | 1,824 | 1,825 | 16,300 |
| 2025/03/03 | 1,838 | 1,847 | 1,827 | 1,829 | 12,500 |
| 2025/02/28 | 1,830 | 1,834 | 1,815 | 1,825 | 17,300 |
| 2025/02/27 | 1,806 | 1,829 | 1,802 | 1,829 | 9,300 |
| 2025/02/26 | 1,813 | 1,813 | 1,798 | 1,806 | 14,100 |
| 2025/02/25 | 1,809 | 1,816 | 1,798 | 1,803 | 22,200 |
| 2025/02/21 | 1,858 | 1,861 | 1,809 | 1,809 | 21,800 |
| 2025/02/20 | 1,843 | 1,854 | 1,835 | 1,849 | 31,900 |
| 2025/02/19 | 1,835 | 1,850 | 1,830 | 1,834 | 21,900 |
| 2025/02/18 | 1,835 | 1,835 | 1,823 | 1,833 | 9,900 |
| 2025/02/17 | 1,833 | 1,833 | 1,806 | 1,828 | 18,800 |
| 2025/02/14 | 1,843 | 1,843 | 1,819 | 1,820 | 29,000 |
| 2025/02/13 | 1,840 | 1,845 | 1,820 | 1,845 | 25,500 |
| 2025/02/12 | 1,840 | 1,840 | 1,827 | 1,827 | 17,800 |
| 2025/02/10 | 1,835 | 1,855 | 1,815 | 1,833 | 29,800 |
| 2025/02/07 | 1,824 | 1,833 | 1,812 | 1,815 | 13,200 |
| 2025/02/06 | 1,810 | 1,823 | 1,802 | 1,823 | 6,800 |
| 2025/02/05 | 1,816 | 1,816 | 1,800 | 1,800 | 5,600 |
| 2025/02/04 | 1,807 | 1,815 | 1,800 | 1,803 | 7,600 |
| 2025/02/03 | 1,822 | 1,829 | 1,798 | 1,799 | 25,100 |
| 2025/01/31 | 1,823 | 1,833 | 1,815 | 1,833 | 19,900 |
| 2025/01/30 | 1,830 | 1,830 | 1,817 | 1,823 | 12,900 |
| 2025/01/29 | 1,825 | 1,829 | 1,820 | 1,823 | 5,300 |
| 2025/01/28 | 1,804 | 1,837 | 1,804 | 1,825 | 9,700 |
| 2025/01/27 | 1,840 | 1,840 | 1,799 | 1,826 | 29,300 |
| 2025/01/24 | 1,816 | 1,833 | 1,814 | 1,822 | 24,400 |
| 2025/01/23 | 1,801 | 1,816 | 1,795 | 1,815 | 20,400 |
| 2025/01/22 | 1,802 | 1,815 | 1,800 | 1,801 | 13,900 |
| 2025/01/21 | 1,814 | 1,820 | 1,800 | 1,808 | 14,600 |
| 2025/01/20 | 1,805 | 1,825 | 1,791 | 1,825 | 15,100 |
| 2025/01/17 | 1,782 | 1,798 | 1,777 | 1,798 | 19,700 |
| 2025/01/16 | 1,800 | 1,800 | 1,782 | 1,789 | 28,800 |
| 2025/01/15 | 1,801 | 1,805 | 1,788 | 1,800 | 26,000 |
| 2025/01/14 | 1,805 | 1,814 | 1,791 | 1,801 | 25,800 |
| 2025/01/10 | 1,797 | 1,807 | 1,782 | 1,800 | 26,800 |
| 2025/01/09 | 1,806 | 1,809 | 1,779 | 1,780 | 49,600 |
| 2025/01/08 | 1,802 | 1,824 | 1,795 | 1,813 | 44,600 |
| 2025/01/07 | 1,805 | 1,812 | 1,802 | 1,804 | 31,100 |
| 2025/01/06 | 1,832 | 1,835 | 1,802 | 1,804 | 64,000 |
| 2024/12/30 | 1,810 | 1,849 | 1,809 | 1,832 | 85,000 |
| 2024/12/27 | 1,810 | 1,831 | 1,802 | 1,825 | 82,900 |
| 2024/12/26 | 1,856 | 1,865 | 1,843 | 1,865 | 85,000 |
| 2024/12/25 | 1,830 | 1,853 | 1,826 | 1,853 | 51,400 |
| 2024/12/24 | 1,840 | 1,840 | 1,810 | 1,827 | 63,000 |
| 2024/12/23 | 1,842 | 1,849 | 1,829 | 1,844 | 63,900 |
| 2024/12/20 | 1,845 | 1,853 | 1,827 | 1,828 | 45,200 |
| 2024/12/19 | 1,846 | 1,852 | 1,836 | 1,840 | 47,100 |
| 2024/12/18 | 1,848 | 1,860 | 1,845 | 1,850 | 26,700 |
| 2024/12/17 | 1,864 | 1,868 | 1,833 | 1,843 | 41,300 |
| 2024/12/16 | 1,902 | 1,902 | 1,863 | 1,864 | 56,800 |
| 2024/12/13 | 1,885 | 1,902 | 1,873 | 1,902 | 35,700 |
| 2024/12/12 | 1,907 | 1,910 | 1,881 | 1,891 | 40,700 |
| 2024/12/11 | 1,901 | 1,901 | 1,881 | 1,893 | 25,100 |
| 2024/12/10 | 1,898 | 1,910 | 1,879 | 1,881 | 33,400 |
| 2024/12/09 | 1,904 | 1,922 | 1,885 | 1,887 | 76,200 |
| 2024/12/06 | 1,931 | 1,950 | 1,906 | 1,930 | 205,700 |
| 2024/12/05 | 1,814 | 1,815 | 1,790 | 1,811 | 19,400 |
| 2024/12/04 | 1,791 | 1,802 | 1,786 | 1,794 | 15,500 |
| 2024/12/03 | 1,817 | 1,817 | 1,792 | 1,795 | 35,400 |
| 2024/12/02 | 1,806 | 1,815 | 1,795 | 1,795 | 12,000 |
| 2024/11/29 | 1,795 | 1,818 | 1,793 | 1,793 | 16,100 |
| 2024/11/28 | 1,771 | 1,791 | 1,771 | 1,791 | 11,800 |
| 2024/11/27 | 1,781 | 1,788 | 1,764 | 1,776 | 14,100 |
| 2024/11/26 | 1,777 | 1,796 | 1,777 | 1,785 | 7,400 |
| 2024/11/25 | 1,756 | 1,789 | 1,756 | 1,780 | 22,700 |
| 2024/11/22 | 1,751 | 1,767 | 1,749 | 1,750 | 30,100 |
| 2024/11/21 | 1,768 | 1,785 | 1,750 | 1,751 | 27,900 |
| 2024/11/20 | 1,781 | 1,786 | 1,765 | 1,768 | 12,300 |
| 2024/11/19 | 1,790 | 1,797 | 1,781 | 1,788 | 12,000 |
| 2024/11/18 | 1,784 | 1,788 | 1,761 | 1,782 | 19,400 |
| 2024/11/15 | 1,790 | 1,790 | 1,750 | 1,750 | 15,500 |
| 2024/11/14 | 1,777 | 1,789 | 1,745 | 1,760 | 44,700 |
| 2024/11/13 | 1,800 | 1,820 | 1,799 | 1,817 | 32,600 |
| 2024/11/12 | 1,800 | 1,814 | 1,795 | 1,800 | 15,400 |
| 2024/11/11 | 1,812 | 1,815 | 1,790 | 1,799 | 14,500 |
| 2024/11/08 | 1,809 | 1,820 | 1,782 | 1,810 | 35,600 |
| 2024/11/07 | 1,785 | 1,807 | 1,780 | 1,800 | 30,500 |
| 2024/11/06 | 1,800 | 1,803 | 1,784 | 1,785 | 22,900 |
| 2024/11/05 | 1,795 | 1,803 | 1,767 | 1,784 | 19,900 |
| 2024/11/01 | 1,796 | 1,805 | 1,786 | 1,793 | 19,300 |
| 2024/10/31 | 1,801 | 1,814 | 1,779 | 1,806 | 32,400 |
| 2024/10/30 | 1,794 | 1,810 | 1,777 | 1,779 | 54,000 |
| 2024/10/29 | 1,798 | 1,798 | 1,787 | 1,795 | 11,000 |
| 2024/10/28 | 1,740 | 1,784 | 1,740 | 1,784 | 24,200 |
| 2024/10/25 | 1,772 | 1,783 | 1,736 | 1,741 | 16,400 |
| 2024/10/24 | 1,758 | 1,772 | 1,735 | 1,772 | 21,400 |
| 2024/10/23 | 1,762 | 1,803 | 1,762 | 1,766 | 40,700 |
| 2024/10/22 | 1,795 | 1,795 | 1,763 | 1,764 | 16,200 |
| 2024/10/21 | 1,756 | 1,790 | 1,756 | 1,788 | 32,300 |
| 2024/10/18 | 1,762 | 1,777 | 1,747 | 1,757 | 23,900 |
| 2024/10/17 | 1,779 | 1,779 | 1,748 | 1,753 | 14,100 |
| 2024/10/16 | 1,774 | 1,788 | 1,756 | 1,764 | 29,800 |
| 2024/10/15 | 1,757 | 1,767 | 1,750 | 1,765 | 22,700 |
| 2024/10/11 | 1,765 | 1,769 | 1,754 | 1,754 | 10,600 |
| 2024/10/10 | 1,766 | 1,774 | 1,748 | 1,764 | 24,100 |
| 2024/10/09 | 1,765 | 1,775 | 1,745 | 1,765 | 36,800 |
| 2024/10/08 | 1,756 | 1,781 | 1,739 | 1,759 | 56,200 |
| 2024/10/07 | 1,761 | 1,763 | 1,736 | 1,755 | 40,800 |