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 |
|---|---|---|---|---|---|
| 2024/04/26 | 1,776 | 1,788 | 1,761 | 1,780 | 49,800 |
| 2024/04/25 | 1,795 | 1,795 | 1,777 | 1,778 | 37,100 |
| 2024/04/24 | 1,792 | 1,795 | 1,780 | 1,788 | 50,600 |
| 2024/04/23 | 1,789 | 1,789 | 1,778 | 1,785 | 33,800 |
| 2024/04/22 | 1,780 | 1,787 | 1,771 | 1,779 | 45,500 |
| 2024/04/19 | 1,782 | 1,782 | 1,758 | 1,768 | 37,300 |
| 2024/04/18 | 1,756 | 1,781 | 1,752 | 1,780 | 35,100 |
| 2024/04/17 | 1,787 | 1,787 | 1,753 | 1,756 | 56,900 |
| 2024/04/16 | 1,800 | 1,800 | 1,779 | 1,780 | 45,600 |
| 2024/04/15 | 1,790 | 1,794 | 1,784 | 1,793 | 39,200 |
| 2024/04/12 | 1,795 | 1,795 | 1,782 | 1,785 | 72,100 |
| 2024/04/11 | 1,805 | 1,805 | 1,789 | 1,795 | 57,000 |
| 2024/04/10 | 1,815 | 1,816 | 1,805 | 1,805 | 36,600 |
| 2024/04/09 | 1,800 | 1,815 | 1,795 | 1,815 | 33,000 |
| 2024/04/08 | 1,817 | 1,820 | 1,794 | 1,807 | 45,000 |
| 2024/04/05 | 1,807 | 1,807 | 1,783 | 1,789 | 73,600 |
| 2024/04/04 | 1,824 | 1,827 | 1,800 | 1,804 | 52,400 |
| 2024/04/03 | 1,830 | 1,830 | 1,804 | 1,808 | 49,200 |
| 2024/04/02 | 1,850 | 1,851 | 1,832 | 1,832 | 42,300 |
| 2024/04/01 | 1,868 | 1,868 | 1,832 | 1,838 | 66,000 |
| 2024/03/29 | 1,856 | 1,856 | 1,831 | 1,845 | 48,000 |
| 2024/03/28 | 1,880 | 1,905 | 1,848 | 1,856 | 57,300 |
| 2024/03/27 | 1,833 | 1,859 | 1,824 | 1,856 | 37,200 |
| 2024/03/26 | 1,826 | 1,834 | 1,814 | 1,814 | 31,400 |
| 2024/03/25 | 1,811 | 1,826 | 1,804 | 1,822 | 47,300 |
| 2024/03/22 | 1,810 | 1,814 | 1,801 | 1,810 | 22,400 |
| 2024/03/21 | 1,828 | 1,830 | 1,801 | 1,805 | 38,200 |
| 2024/03/19 | 1,805 | 1,810 | 1,796 | 1,807 | 23,500 |
| 2024/03/18 | 1,794 | 1,804 | 1,785 | 1,804 | 25,000 |
| 2024/03/15 | 1,800 | 1,800 | 1,786 | 1,794 | 12,900 |
| 2024/03/14 | 1,800 | 1,804 | 1,783 | 1,800 | 16,600 |
| 2024/03/13 | 1,800 | 1,812 | 1,782 | 1,791 | 15,200 |
| 2024/03/12 | 1,764 | 1,786 | 1,750 | 1,786 | 52,200 |
| 2024/03/11 | 1,780 | 1,785 | 1,746 | 1,766 | 36,500 |
| 2024/03/08 | 1,757 | 1,805 | 1,732 | 1,793 | 73,900 |
| 2024/03/07 | 1,827 | 1,827 | 1,766 | 1,793 | 55,100 |
| 2024/03/06 | 1,838 | 1,847 | 1,821 | 1,835 | 43,900 |
| 2024/03/05 | 1,830 | 1,844 | 1,826 | 1,839 | 24,500 |
| 2024/03/04 | 1,881 | 1,881 | 1,839 | 1,839 | 46,500 |
| 2024/03/01 | 1,930 | 1,932 | 1,874 | 1,881 | 27,600 |
| 2024/02/29 | 1,939 | 1,952 | 1,901 | 1,932 | 33,300 |
| 2024/02/28 | 1,899 | 1,911 | 1,883 | 1,899 | 22,800 |
| 2024/02/27 | 1,925 | 1,925 | 1,878 | 1,893 | 65,900 |
| 2024/02/26 | 1,896 | 1,933 | 1,888 | 1,923 | 82,700 |
| 2024/02/22 | 1,885 | 1,887 | 1,861 | 1,878 | 28,100 |
| 2024/02/21 | 1,905 | 1,915 | 1,875 | 1,878 | 11,600 |
| 2024/02/20 | 1,922 | 1,930 | 1,884 | 1,908 | 17,700 |
| 2024/02/19 | 1,920 | 1,920 | 1,899 | 1,914 | 16,200 |
| 2024/02/16 | 1,930 | 1,930 | 1,895 | 1,919 | 41,600 |
| 2024/02/15 | 1,902 | 1,935 | 1,870 | 1,930 | 58,000 |
| 2024/02/14 | 1,837 | 1,908 | 1,835 | 1,896 | 114,400 |
| 2024/02/13 | 1,749 | 1,757 | 1,740 | 1,757 | 16,200 |
| 2024/02/09 | 1,745 | 1,757 | 1,728 | 1,733 | 22,600 |
| 2024/02/08 | 1,742 | 1,759 | 1,721 | 1,748 | 17,200 |
| 2024/02/07 | 1,725 | 1,757 | 1,725 | 1,756 | 13,000 |
| 2024/02/06 | 1,749 | 1,761 | 1,741 | 1,750 | 12,700 |
| 2024/02/05 | 1,759 | 1,759 | 1,725 | 1,749 | 12,700 |
| 2024/02/02 | 1,735 | 1,750 | 1,702 | 1,739 | 15,600 |
| 2024/02/01 | 1,751 | 1,773 | 1,732 | 1,735 | 16,100 |
| 2024/01/31 | 1,750 | 1,756 | 1,720 | 1,753 | 13,200 |
| 2024/01/30 | 1,760 | 1,776 | 1,746 | 1,757 | 14,700 |
| 2024/01/29 | 1,739 | 1,750 | 1,736 | 1,746 | 8,400 |
| 2024/01/26 | 1,760 | 1,765 | 1,739 | 1,739 | 12,200 |
| 2024/01/25 | 1,750 | 1,761 | 1,736 | 1,758 | 19,700 |
| 2024/01/24 | 1,722 | 1,756 | 1,720 | 1,729 | 22,800 |
| 2024/01/23 | 1,714 | 1,736 | 1,711 | 1,722 | 18,400 |
| 2024/01/22 | 1,676 | 1,717 | 1,676 | 1,714 | 21,400 |
| 2024/01/19 | 1,673 | 1,690 | 1,666 | 1,676 | 12,100 |
| 2024/01/18 | 1,684 | 1,687 | 1,665 | 1,676 | 13,100 |
| 2024/01/17 | 1,660 | 1,710 | 1,660 | 1,684 | 18,800 |
| 2024/01/16 | 1,700 | 1,700 | 1,660 | 1,660 | 11,900 |
| 2024/01/15 | 1,696 | 1,713 | 1,665 | 1,700 | 21,300 |
| 2024/01/12 | 1,690 | 1,708 | 1,665 | 1,682 | 24,700 |
| 2024/01/11 | 1,745 | 1,750 | 1,686 | 1,688 | 23,000 |
| 2024/01/10 | 1,745 | 1,748 | 1,722 | 1,745 | 24,400 |
| 2024/01/09 | 1,763 | 1,763 | 1,728 | 1,737 | 23,400 |
| 2024/01/05 | 1,738 | 1,780 | 1,730 | 1,763 | 51,600 |
| 2024/01/04 | 1,645 | 1,719 | 1,645 | 1,714 | 50,800 |
| 2023/12/29 | 1,626 | 1,652 | 1,626 | 1,633 | 15,600 |
| 2023/12/28 | 1,604 | 1,628 | 1,588 | 1,625 | 22,900 |
| 2023/12/27 | 1,612 | 1,640 | 1,612 | 1,640 | 34,700 |
| 2023/12/26 | 1,620 | 1,637 | 1,598 | 1,604 | 42,200 |
| 2023/12/25 | 1,661 | 1,661 | 1,597 | 1,605 | 61,700 |
| 2023/12/22 | 1,641 | 1,655 | 1,637 | 1,643 | 37,700 |
| 2023/12/21 | 1,638 | 1,652 | 1,628 | 1,640 | 19,400 |
| 2023/12/20 | 1,645 | 1,665 | 1,633 | 1,647 | 31,800 |
| 2023/12/19 | 1,661 | 1,661 | 1,616 | 1,637 | 26,500 |
| 2023/12/18 | 1,655 | 1,664 | 1,638 | 1,664 | 16,800 |
| 2023/12/15 | 1,650 | 1,660 | 1,645 | 1,659 | 17,600 |
| 2023/12/14 | 1,655 | 1,656 | 1,632 | 1,636 | 18,800 |
| 2023/12/13 | 1,658 | 1,662 | 1,649 | 1,649 | 12,500 |
| 2023/12/12 | 1,647 | 1,667 | 1,640 | 1,647 | 11,500 |
| 2023/12/11 | 1,626 | 1,648 | 1,626 | 1,647 | 23,200 |
| 2023/12/08 | 1,635 | 1,656 | 1,620 | 1,633 | 36,700 |
| 2023/12/07 | 1,653 | 1,670 | 1,636 | 1,636 | 13,700 |
| 2023/12/06 | 1,644 | 1,664 | 1,638 | 1,653 | 17,000 |
| 2023/12/05 | 1,689 | 1,696 | 1,645 | 1,645 | 20,600 |
| 2023/12/04 | 1,686 | 1,702 | 1,682 | 1,696 | 16,900 |
| 2023/12/01 | 1,684 | 1,688 | 1,669 | 1,683 | 17,300 |
| 2023/11/30 | 1,674 | 1,683 | 1,653 | 1,683 | 23,600 |
| 2023/11/29 | 1,674 | 1,680 | 1,664 | 1,674 | 17,800 |
| 2023/11/28 | 1,681 | 1,685 | 1,671 | 1,674 | 19,400 |
| 2023/11/27 | 1,682 | 1,697 | 1,670 | 1,681 | 15,800 |
| 2023/11/24 | 1,684 | 1,686 | 1,671 | 1,676 | 8,100 |
| 2023/11/22 | 1,670 | 1,673 | 1,659 | 1,668 | 11,900 |
| 2023/11/21 | 1,692 | 1,692 | 1,656 | 1,678 | 18,000 |
| 2023/11/20 | 1,658 | 1,713 | 1,658 | 1,662 | 30,500 |
| 2023/11/17 | 1,695 | 1,695 | 1,600 | 1,653 | 52,200 |
| 2023/11/16 | 1,698 | 1,715 | 1,688 | 1,690 | 25,600 |
| 2023/11/15 | 1,778 | 1,778 | 1,694 | 1,704 | 35,900 |
| 2023/11/14 | 1,758 | 1,770 | 1,738 | 1,738 | 14,300 |
| 2023/11/13 | 1,773 | 1,773 | 1,734 | 1,759 | 21,000 |
| 2023/11/10 | 1,757 | 1,774 | 1,752 | 1,773 | 10,600 |
| 2023/11/09 | 1,740 | 1,762 | 1,740 | 1,757 | 9,000 |
| 2023/11/08 | 1,803 | 1,807 | 1,736 | 1,746 | 21,900 |
| 2023/11/07 | 1,800 | 1,817 | 1,794 | 1,803 | 19,100 |
| 2023/11/06 | 1,822 | 1,822 | 1,785 | 1,800 | 19,700 |
| 2023/11/02 | 1,787 | 1,815 | 1,763 | 1,802 | 19,300 |
| 2023/11/01 | 1,810 | 1,810 | 1,744 | 1,767 | 24,400 |
| 2023/10/31 | 1,721 | 1,776 | 1,699 | 1,775 | 53,700 |
| 2023/10/30 | 1,693 | 1,724 | 1,693 | 1,721 | 33,800 |
| 2023/10/27 | 1,687 | 1,712 | 1,682 | 1,708 | 18,500 |
| 2023/10/26 | 1,719 | 1,721 | 1,691 | 1,693 | 20,400 |
| 2023/10/25 | 1,729 | 1,731 | 1,694 | 1,719 | 11,800 |
| 2023/10/24 | 1,730 | 1,730 | 1,665 | 1,706 | 18,900 |
| 2023/10/23 | 1,738 | 1,738 | 1,687 | 1,690 | 16,700 |
| 2023/10/20 | 1,722 | 1,741 | 1,719 | 1,727 | 11,300 |
| 2023/10/19 | 1,721 | 1,749 | 1,715 | 1,722 | 14,700 |
| 2023/10/18 | 1,730 | 1,746 | 1,717 | 1,742 | 12,900 |
| 2023/10/17 | 1,730 | 1,740 | 1,715 | 1,722 | 16,200 |
| 2023/10/16 | 1,717 | 1,717 | 1,675 | 1,699 | 26,400 |
| 2023/10/13 | 1,734 | 1,734 | 1,692 | 1,694 | 15,000 |
| 2023/10/12 | 1,754 | 1,755 | 1,707 | 1,734 | 19,700 |
| 2023/10/11 | 1,751 | 1,770 | 1,726 | 1,755 | 18,100 |
| 2023/10/10 | 1,720 | 1,762 | 1,720 | 1,751 | 17,400 |
| 2023/10/06 | 1,742 | 1,742 | 1,708 | 1,716 | 15,300 |
| 2023/10/05 | 1,701 | 1,749 | 1,701 | 1,742 | 11,700 |
| 2023/10/04 | 1,710 | 1,731 | 1,697 | 1,711 | 32,400 |
| 2023/10/03 | 1,749 | 1,755 | 1,736 | 1,739 | 9,900 |
| 2023/10/02 | 1,800 | 1,803 | 1,765 | 1,767 | 13,500 |
| 2023/09/29 | 1,803 | 1,808 | 1,764 | 1,782 | 11,300 |
| 2023/09/28 | 1,859 | 1,859 | 1,761 | 1,795 | 26,700 |
| 2023/09/27 | 1,866 | 1,874 | 1,834 | 1,852 | 21,900 |
| 2023/09/26 | 1,867 | 1,874 | 1,839 | 1,870 | 10,100 |
| 2023/09/25 | 1,834 | 1,862 | 1,812 | 1,850 | 9,500 |
| 2023/09/22 | 1,840 | 1,846 | 1,800 | 1,819 | 25,700 |
| 2023/09/21 | 1,840 | 1,869 | 1,839 | 1,848 | 12,500 |
| 2023/09/20 | 1,904 | 1,916 | 1,837 | 1,843 | 18,700 |
| 2023/09/19 | 1,897 | 1,909 | 1,878 | 1,904 | 11,800 |
| 2023/09/15 | 1,879 | 1,920 | 1,869 | 1,895 | 20,600 |
| 2023/09/14 | 1,860 | 1,877 | 1,831 | 1,870 | 12,100 |
| 2023/09/13 | 1,850 | 1,894 | 1,844 | 1,863 | 13,800 |
| 2023/09/12 | 1,832 | 1,853 | 1,814 | 1,853 | 11,400 |
| 2023/09/11 | 1,841 | 1,843 | 1,805 | 1,814 | 11,500 |
| 2023/09/08 | 1,850 | 1,869 | 1,830 | 1,836 | 18,600 |
| 2023/09/07 | 1,841 | 1,887 | 1,840 | 1,846 | 13,100 |
| 2023/09/06 | 1,888 | 1,908 | 1,834 | 1,848 | 23,800 |
| 2023/09/05 | 1,820 | 1,874 | 1,820 | 1,873 | 15,300 |
| 2023/09/04 | 1,802 | 1,820 | 1,793 | 1,818 | 10,500 |
| 2023/09/01 | 1,771 | 1,818 | 1,771 | 1,802 | 17,000 |
| 2023/08/31 | 1,742 | 1,770 | 1,737 | 1,764 | 10,100 |
| 2023/08/30 | 1,731 | 1,743 | 1,720 | 1,722 | 11,700 |
| 2023/08/29 | 1,718 | 1,740 | 1,718 | 1,740 | 5,200 |
| 2023/08/28 | 1,687 | 1,731 | 1,687 | 1,731 | 9,600 |
| 2023/08/25 | 1,674 | 1,712 | 1,674 | 1,706 | 9,000 |
| 2023/08/24 | 1,685 | 1,689 | 1,666 | 1,674 | 11,400 |
| 2023/08/23 | 1,665 | 1,706 | 1,662 | 1,694 | 7,500 |
| 2023/08/22 | 1,700 | 1,700 | 1,657 | 1,680 | 12,100 |
| 2023/08/21 | 1,687 | 1,720 | 1,677 | 1,677 | 17,500 |
| 2023/08/18 | 1,692 | 1,711 | 1,676 | 1,700 | 16,100 |
| 2023/08/17 | 1,675 | 1,716 | 1,664 | 1,712 | 21,400 |
| 2023/08/16 | 1,736 | 1,752 | 1,681 | 1,684 | 38,200 |
| 2023/08/15 | 1,822 | 1,826 | 1,756 | 1,761 | 37,500 |
| 2023/08/14 | 1,979 | 1,985 | 1,892 | 1,895 | 39,100 |
| 2023/08/10 | 1,961 | 1,978 | 1,925 | 1,976 | 19,800 |
| 2023/08/09 | 1,975 | 1,982 | 1,934 | 1,966 | 14,500 |
| 2023/08/08 | 1,926 | 1,991 | 1,926 | 1,975 | 16,200 |
| 2023/08/07 | 1,992 | 2,008 | 1,919 | 1,926 | 45,100 |
| 2023/08/04 | 1,968 | 2,014 | 1,949 | 2,010 | 17,400 |
| 2023/08/03 | 2,013 | 2,035 | 1,975 | 1,988 | 19,700 |
| 2023/08/02 | 2,011 | 2,066 | 2,000 | 2,016 | 21,700 |
| 2023/08/01 | 2,010 | 2,030 | 1,995 | 2,029 | 11,500 |
| 2023/07/31 | 2,008 | 2,027 | 1,955 | 1,972 | 22,800 |
| 2023/07/28 | 1,954 | 2,046 | 1,949 | 1,987 | 131,200 |
| 2023/07/27 | 1,971 | 2,001 | 1,932 | 1,993 | 21,100 |
| 2023/07/26 | 1,968 | 2,017 | 1,951 | 1,966 | 21,600 |
| 2023/07/25 | 2,000 | 2,075 | 1,994 | 2,013 | 17,400 |
| 2023/07/24 | 1,905 | 2,026 | 1,905 | 2,008 | 27,200 |
| 2023/07/21 | 1,925 | 1,955 | 1,908 | 1,944 | 27,300 |
| 2023/07/20 | 1,969 | 1,999 | 1,928 | 1,952 | 31,600 |
| 2023/07/19 | 1,898 | 1,998 | 1,898 | 1,991 | 29,900 |
| 2023/07/18 | 2,072 | 2,072 | 1,877 | 1,884 | 56,200 |
| 2023/07/14 | 2,097 | 2,129 | 2,074 | 2,077 | 20,700 |
| 2023/07/13 | 2,054 | 2,112 | 2,017 | 2,094 | 37,700 |
| 2023/07/12 | 1,952 | 2,048 | 1,924 | 2,048 | 46,500 |
| 2023/07/11 | 1,935 | 2,012 | 1,920 | 1,962 | 72,000 |
| 2023/07/10 | 1,807 | 1,945 | 1,793 | 1,917 | 96,600 |
| 2023/07/07 | 1,780 | 1,801 | 1,750 | 1,767 | 21,700 |
| 2023/07/06 | 1,795 | 1,849 | 1,791 | 1,812 | 24,900 |
| 2023/07/05 | 1,769 | 1,800 | 1,758 | 1,797 | 16,600 |