日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2013/12/30 2,100 2,175 2,100 2,140 31,700
2013/12/27 2,005 2,044 2,005 2,040 18,000
2013/12/26 2,000 2,010 1,965 2,005 32,900
2013/12/25 1,951 2,005 1,920 2,005 88,800
2013/12/24 2,000 2,001 1,981 1,981 28,600
2013/12/20 2,010 2,020 1,993 2,000 47,100
2013/12/19 2,057 2,110 2,057 2,065 20,000
2013/12/18 2,040 2,050 2,017 2,036 126,300
2013/12/17 2,035 2,040 2,001 2,010 34,700
2013/12/16 2,051 2,091 1,985 2,005 67,300
2013/12/13 2,043 2,053 2,030 2,050 24,200
2013/12/12 1,989 2,029 1,989 2,010 8,100
2013/12/11 2,010 2,044 1,989 1,989 17,300
2013/12/10 2,055 2,070 2,012 2,046 27,500
2013/12/09 1,995 2,134 1,995 2,134 140,000
2013/12/06 1,992 2,010 1,985 1,987 9,800
2013/12/05 2,015 2,029 1,978 1,987 48,600
2013/12/04 2,069 2,080 2,016 2,078 8,100
2013/12/03 2,156 2,156 2,100 2,100 20,100
2013/12/02 2,150 2,176 2,145 2,156 18,500
2013/11/29 2,220 2,228 2,146 2,150 16,500
2013/11/28 2,315 2,319 2,177 2,181 31,100
2013/11/27 2,190 2,197 2,170 2,176 11,500
2013/11/26 2,156 2,170 2,156 2,160 9,000
2013/11/25 2,155 2,170 2,154 2,155 11,800
2013/11/22 2,159 2,174 2,100 2,155 21,000
2013/11/21 2,160 2,165 2,147 2,153 11,500
2013/11/20 2,205 2,205 2,154 2,155 10,200
2013/11/19 2,105 2,212 2,104 2,190 25,100
2013/11/18 2,230 2,248 2,090 2,099 81,500
2013/11/15 2,265 2,300 2,220 2,276 16,700
2013/11/14 2,399 2,399 2,275 2,275 50,400
2013/11/13 2,309 2,475 2,309 2,475 13,800
2013/11/12 2,250 2,305 2,250 2,305 8,200
2013/11/11 2,351 2,351 2,250 2,279 14,400
2013/11/08 2,415 2,439 2,315 2,387 12,300
2013/11/07 2,449 2,479 2,415 2,453 6,700
2013/11/06 2,403 2,470 2,403 2,449 3,900
2013/11/05 2,548 2,548 2,410 2,434 7,200
2013/11/01 2,315 2,383 2,310 2,366 20,000
2013/10/31 2,316 2,431 2,316 2,354 19,700
2013/10/30 2,572 2,599 2,298 2,316 44,000
2013/10/29 2,670 2,695 2,518 2,600 22,400
2013/10/28 2,500 2,735 2,450 2,621 34,200
2013/10/25 2,387 2,513 2,359 2,362 33,600
2013/10/24 2,300 2,474 2,281 2,437 36,900
2013/10/23 2,288 2,295 2,226 2,275 20,500
2013/10/22 2,171 2,250 2,171 2,250 17,100
2013/10/21 2,199 2,199 2,150 2,175 8,400
2013/10/18 2,128 2,159 2,112 2,155 9,200
2013/10/17 2,211 2,220 2,125 2,125 15,200
2013/10/16 2,051 2,200 2,024 2,111 17,000
2013/10/15 2,161 2,198 2,062 2,090 20,100
2013/10/11 2,171 2,253 2,168 2,228 17,600
2013/10/10 2,081 2,180 2,071 2,121 10,800
2013/10/09 1,990 2,153 1,980 2,080 24,600
2013/10/08 2,012 2,020 1,962 1,990 12,200
2013/10/07 2,020 2,059 1,941 1,962 25,400
2013/10/04 2,200 2,280 2,070 2,070 53,400
2013/10/03 2,108 2,190 2,108 2,170 36,800
2013/10/02 2,029 2,089 2,025 2,075 33,100
2013/10/01 1,950 2,018 1,936 2,018 19,300
2013/09/30 1,899 1,945 1,898 1,945 9,200
2013/09/27 1,899 1,934 1,895 1,930 17,300
2013/09/26 1,845 1,890 1,824 1,880 11,600
2013/09/25 1,870 1,870 1,818 1,820 6,600
2013/09/24 1,879 1,905 1,860 1,869 17,200
2013/09/20 1,850 1,850 1,830 1,840 6,100
2013/09/19 1,879 1,879 1,822 1,831 9,200
2013/09/18 1,889 1,889 1,851 1,851 8,200
2013/09/17 1,880 1,880 1,845 1,860 16,600
2013/09/13 1,860 1,881 1,850 1,881 12,400
2013/09/12 1,930 1,936 1,900 1,920 13,400
2013/09/11 1,854 1,948 1,835 1,932 21,000
2013/09/10 1,858 1,860 1,811 1,850 7,400
2013/09/09 1,880 1,900 1,833 1,834 6,200
2013/09/06 1,880 1,890 1,825 1,850 11,300
2013/09/05 1,827 1,870 1,799 1,870 31,600
2013/09/04 1,760 1,779 1,735 1,751 10,600
2013/09/03 1,728 1,750 1,720 1,740 6,300
2013/09/02 1,729 1,729 1,695 1,700 10,100
2013/08/30 1,710 1,711 1,700 1,700 5,900
2013/08/29 1,730 1,743 1,704 1,709 4,600
2013/08/28 1,711 1,742 1,700 1,738 7,200
2013/08/27 1,723 1,750 1,723 1,747 7,100
2013/08/26 1,773 1,775 1,750 1,756 6,400
2013/08/23 1,743 1,759 1,719 1,739 25,400
2013/08/22 1,700 1,749 1,700 1,725 12,800
2013/08/21 1,730 1,766 1,730 1,732 7,300
2013/08/20 1,820 1,820 1,723 1,730 30,000
2013/08/19 1,874 1,890 1,801 1,811 36,900
2013/08/16 1,890 1,959 1,850 1,881 38,500
2013/08/15 1,890 1,900 1,840 1,900 30,700
2013/08/14 1,879 1,945 1,810 1,850 122,700
2013/08/13 1,610 1,658 1,580 1,657 23,300
2013/08/12 1,600 1,665 1,586 1,638 15,300
2013/08/09 1,608 1,621 1,578 1,578 10,700
2013/08/08 1,590 1,621 1,573 1,573 7,400
2013/08/07 1,625 1,625 1,585 1,600 1,100
2013/08/06 1,650 1,650 1,571 1,625 1,300
2013/08/05 1,648 1,648 1,616 1,618 1,100
2013/08/02 1,695 1,695 1,621 1,630 12,400
2013/08/01 1,590 1,670 1,570 1,670 28,700
2013/07/31 1,500 1,555 1,490 1,550 13,800
2013/07/30 1,431 1,499 1,425 1,499 13,100
2013/07/29 1,450 1,469 1,417 1,450 6,000
2013/07/26 1,500 1,500 1,440 1,480 4,000
2013/07/25 1,480 1,500 1,477 1,499 4,600
2013/07/24 1,439 1,474 1,439 1,474 1,200
2013/07/23 1,466 1,470 1,440 1,440 2,600
2013/07/22 1,450 1,480 1,430 1,448 3,700
2013/07/19 1,487 1,495 1,450 1,450 12,900
2013/07/18 1,485 1,490 1,471 1,483 4,100
2013/07/17 1,489 1,489 1,475 1,485 2,500
2013/07/16 1,518 1,518 1,480 1,495 5,300
2013/07/12 1,523 1,523 1,515 1,518 2,000
2013/07/11 1,529 1,529 1,501 1,510 3,000
2013/07/10 1,525 1,525 1,500 1,500 8,700
2013/07/09 1,540 1,540 1,525 1,525 5,600
2013/07/08 1,521 1,540 1,491 1,519 7,100
2013/07/05 1,520 1,526 1,500 1,500 6,900
2013/07/04 1,526 1,526 1,489 1,516 6,100
2013/07/03 1,500 1,510 1,478 1,510 7,200
2013/07/02 1,473 1,490 1,447 1,478 3,100
2013/07/01 1,450 1,478 1,443 1,443 5,400
2013/06/28 1,390 1,430 1,378 1,415 10,800
2013/06/27 1,373 1,390 1,302 1,390 12,700
2013/06/26 1,380 1,414 1,290 1,347 16,300
2013/06/25 1,350 1,401 1,350 1,390 17,400
2013/06/24 1,400 1,430 1,353 1,353 17,200
2013/06/21 1,370 1,410 1,340 1,400 20,900
2013/06/20 1,430 1,470 1,415 1,415 2,700
2013/06/19 1,450 1,480 1,440 1,460 4,500
2013/06/18 1,430 1,460 1,400 1,429 10,000
2013/06/17 1,448 1,449 1,430 1,443 3,500
2013/06/14 1,530 1,530 1,425 1,426 14,900
2013/06/13 1,450 1,500 1,414 1,500 8,600
2013/06/12 1,430 1,510 1,415 1,471 9,800
2013/06/11 1,489 1,497 1,456 1,469 8,400
2013/06/10 1,450 1,500 1,450 1,490 25,900
2013/06/07 1,300 1,434 1,286 1,375 53,500
2013/06/06 1,501 1,515 1,301 1,434 60,400
2013/06/05 1,568 1,597 1,521 1,538 8,800
2013/06/04 1,535 1,550 1,500 1,549 22,000
2013/06/03 1,600 1,600 1,533 1,559 11,400
2013/05/31 1,562 1,612 1,550 1,601 12,900
2013/05/30 1,571 1,619 1,530 1,560 14,100
2013/05/29 1,630 1,678 1,600 1,601 16,500
2013/05/28 1,555 1,665 1,555 1,630 11,600
2013/05/27 1,500 1,600 1,490 1,595 43,400
2013/05/24 1,670 1,739 1,561 1,615 63,200
2013/05/23 1,750 1,794 1,571 1,640 79,000
2013/05/22 1,709 1,810 1,680 1,800 38,200
2013/05/21 1,783 1,825 1,674 1,695 85,500
2013/05/20 1,720 1,940 1,720 1,863 196,500
2013/05/17 1,514 1,540 1,470 1,540 35,800
2013/05/16 1,500 1,519 1,400 1,510 59,400
2013/05/15 1,521 1,590 1,430 1,510 120,900
2013/05/14 1,405 1,470 1,400 1,411 41,000
2013/05/13 1,401 1,417 1,399 1,401 50,600
2013/05/10 1,430 1,430 1,400 1,401 10,600
2013/05/09 1,400 1,425 1,400 1,400 22,800
2013/05/08 1,400 1,427 1,400 1,400 39,100
2013/05/07 1,412 1,438 1,382 1,388 28,700
2013/05/02 1,385 1,421 1,380 1,391 26,000
2013/05/01 1,395 1,460 1,380 1,387 52,900
2013/04/30 1,380 1,417 1,370 1,408 41,900
2013/04/26 1,360 1,445 1,355 1,387 128,000
2013/04/25 1,330 1,389 1,299 1,321 87,200
2013/04/24 1,249 1,318 1,249 1,318 75,800
2013/04/23 1,220 1,238 1,216 1,222 16,000
2013/04/22 1,235 1,249 1,200 1,216 41,700
2013/04/19 1,170 1,260 1,170 1,206 63,600
2013/04/18 1,165 1,185 1,142 1,151 17,100
2013/04/17 1,170 1,178 1,151 1,165 13,600
2013/04/16 1,153 1,180 1,130 1,160 20,400
2013/04/15 1,116 1,195 1,116 1,190 36,600
2013/04/12 1,101 1,133 1,098 1,122 15,200
2013/04/11 1,135 1,136 1,100 1,110 28,200
2013/04/10 1,158 1,158 1,100 1,116 37,000
2013/04/09 1,167 1,184 1,142 1,155 24,700
2013/04/08 1,184 1,185 1,140 1,166 31,900
2013/04/05 1,199 1,199 1,140 1,150 30,200
2013/04/04 1,115 1,136 1,090 1,129 21,500
2013/04/03 1,125 1,140 1,115 1,122 19,500
2013/04/02 1,031 1,129 1,031 1,120 38,800
2013/04/01 1,185 1,185 1,056 1,083 55,000
2013/03/29 1,210 1,210 1,152 1,185 56,400
2013/03/28 1,279 1,279 1,201 1,212 43,600
2013/03/27 1,285 1,300 1,279 1,279 13,300
2013/03/26 1,310 1,315 1,278 1,285 37,000
2013/03/25 1,330 1,352 1,310 1,324 28,900
2013/03/22 1,328 1,339 1,308 1,315 20,200
2013/03/21 1,290 1,340 1,290 1,329 41,400
2013/03/19 1,331 1,340 1,271 1,281 61,300
2013/03/18 1,370 1,374 1,316 1,351 54,800
2013/03/15 1,360 1,410 1,315 1,372 148,300
2013/03/14 1,265 1,350 1,220 1,340 141,100
2013/03/13 1,206 1,265 1,206 1,250 81,000
2013/03/12 1,173 1,265 1,131 1,265 101,100
2013/03/11 1,179 1,203 1,157 1,179 40,000
2013/03/08 1,214 1,214 1,155 1,171 50,300
2013/03/07 1,250 1,250 1,190 1,191 43,300
2013/03/06 1,293 1,294 1,180 1,238 87,700
2013/03/05 1,170 1,297 1,157 1,278 155,700
2013/03/04 1,175 1,180 1,131 1,155 43,400
2013/03/01 1,130 1,148 1,111 1,147 26,300
2013/02/28 1,145 1,169 1,138 1,150 32,500
2013/02/27 1,129 1,180 1,100 1,140 50,800
2013/02/26 1,130 1,144 1,103 1,106 57,500
2013/02/25 1,200 1,216 1,149 1,156 62,000
2013/02/22 1,165 1,230 1,160 1,206 91,300
2013/02/21 1,195 1,280 1,165 1,230 157,200
2013/02/20 1,190 1,239 1,131 1,185 225,700
2013/02/19 1,030 1,094 1,029 1,094 106,000
2013/02/18 1,033 1,035 997 1,027 42,400
2013/02/15 1,020 1,057 948 988 154,200
2013/02/14 950 995 930 995 61,900
2013/02/13 940 945 902 920 29,400
2013/02/12 960 960 920 935 27,200
2013/02/08 960 960 926 927 21,600
2013/02/07 934 1,000 934 967 67,400
2013/02/06 915 929 912 925 8,900
2013/02/05 920 927 900 915 29,900
2013/02/04 923 942 921 936 20,000
2013/02/01 917 923 902 914 12,600
2013/01/31 905 919 885 900 35,400
2013/01/30 930 943 906 920 23,500
2013/01/29 947 955 921 930 30,100
2013/01/28 980 980 949 950 31,000
2013/01/25 980 990 975 980 16,400
2013/01/24 979 995 955 990 34,800
2013/01/23 978 978 956 971 34,300
2013/01/22 990 990 940 979 49,600
2013/01/21 1,000 1,010 950 980 110,100
2013/01/18 918 948 905 948 68,300
2013/01/17 900 919 860 898 73,800
2013/01/16 860 900 850 890 109,300
2013/01/15 800 831 793 831 29,200
2013/01/11 783 788 780 786 7,700
2013/01/10 791 791 781 782 11,200
2013/01/09 800 800 786 790 12,000
2013/01/08 801 811 797 798 11,800
2013/01/07 804 815 795 799 18,500
2013/01/04 813 813 797 801 20,000

このページの先頭へ