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
2014/12/30 2,426 2,427 2,387 2,390 8,400
2014/12/29 2,431 2,462 2,428 2,428 9,900
2014/12/26 2,494 2,514 2,415 2,431 14,200
2014/12/25 2,388 2,450 2,345 2,440 12,300
2014/12/24 2,301 2,389 2,301 2,389 14,000
2014/12/22 2,316 2,320 2,282 2,299 5,100
2014/12/19 2,301 2,355 2,301 2,338 8,900
2014/12/18 2,215 2,299 2,215 2,255 7,600
2014/12/17 2,120 2,228 2,120 2,210 8,500
2014/12/16 2,140 2,198 2,140 2,195 6,100
2014/12/15 2,156 2,250 2,155 2,155 4,800
2014/12/12 2,141 2,274 2,141 2,230 3,600
2014/12/11 2,140 2,180 2,120 2,180 6,000
2014/12/10 2,200 2,200 2,150 2,159 12,400
2014/12/09 2,250 2,250 2,226 2,226 6,700
2014/12/08 2,260 2,261 2,250 2,250 3,700
2014/12/05 2,212 2,260 2,212 2,260 5,100
2014/12/04 2,268 2,289 2,202 2,228 6,400
2014/12/03 2,320 2,325 2,260 2,270 2,900
2014/12/02 2,320 2,330 2,301 2,320 4,100
2014/12/01 2,292 2,340 2,292 2,328 23,600
2014/11/28 2,290 2,290 2,280 2,289 6,100
2014/11/27 2,270 2,290 2,260 2,280 4,500
2014/11/26 2,249 2,269 2,245 2,255 3,900
2014/11/25 2,265 2,285 2,230 2,230 12,700
2014/11/21 2,229 2,250 2,174 2,250 7,600
2014/11/20 2,230 2,230 2,181 2,215 8,500
2014/11/19 2,150 2,225 2,140 2,177 23,900
2014/11/18 2,095 2,150 2,095 2,144 8,000
2014/11/17 2,100 2,105 2,090 2,090 8,400
2014/11/14 2,090 2,090 2,005 2,050 9,700
2014/11/13 2,111 2,145 2,091 2,094 7,200
2014/11/12 2,061 2,131 2,060 2,109 7,200
2014/11/11 2,068 2,080 2,055 2,065 4,900
2014/11/10 2,044 2,050 2,044 2,050 5,300
2014/11/07 2,037 2,054 2,037 2,044 2,700
2014/11/06 2,037 2,059 2,037 2,052 1,900
2014/11/05 2,076 2,076 2,045 2,070 4,100
2014/11/04 2,115 2,121 2,080 2,081 7,000
2014/10/31 2,035 2,086 2,035 2,075 17,000
2014/10/30 2,036 2,036 1,980 2,036 3,700
2014/10/29 2,015 2,069 2,015 2,037 8,600
2014/10/28 2,055 2,055 2,026 2,029 700
2014/10/27 2,010 2,050 2,000 2,026 3,900
2014/10/24 1,954 2,025 1,954 2,000 4,600
2014/10/23 1,965 1,985 1,965 1,985 1,400
2014/10/22 1,949 1,960 1,948 1,960 2,300
2014/10/21 1,945 1,945 1,905 1,939 400
2014/10/20 1,891 1,945 1,891 1,945 4,500
2014/10/17 1,903 1,943 1,862 1,862 12,200
2014/10/16 1,963 1,963 1,892 1,939 4,300
2014/10/15 1,979 1,986 1,970 1,986 6,800
2014/10/14 1,890 1,988 1,890 1,988 3,200
2014/10/10 1,942 1,942 1,888 1,939 8,300
2014/10/09 1,969 2,010 1,966 1,972 3,900
2014/10/08 1,955 2,002 1,955 1,990 6,800
2014/10/07 2,061 2,100 2,000 2,000 14,500
2014/10/06 2,030 2,050 2,020 2,050 2,400
2014/10/03 2,010 2,010 2,007 2,010 6,200
2014/10/02 2,008 2,013 1,999 2,010 12,400
2014/10/01 2,050 2,050 2,026 2,040 6,600
2014/09/30 2,015 2,040 2,011 2,040 9,000
2014/09/29 2,010 2,020 2,008 2,015 4,800
2014/09/26 1,987 2,005 1,986 2,000 3,600
2014/09/25 2,000 2,014 1,999 2,006 5,100
2014/09/24 1,971 2,000 1,961 2,000 6,400
2014/09/22 1,967 1,987 1,960 1,987 7,700
2014/09/19 1,955 1,969 1,940 1,967 7,600
2014/09/18 1,941 1,960 1,941 1,945 3,700
2014/09/17 1,950 1,999 1,935 1,960 8,900
2014/09/16 2,000 2,000 1,951 1,975 4,300
2014/09/12 1,978 1,996 1,960 1,995 2,900
2014/09/11 1,973 2,009 1,962 1,999 10,500
2014/09/10 1,970 1,980 1,938 1,973 16,000
2014/09/09 2,020 2,050 2,012 2,020 14,700
2014/09/08 1,972 2,003 1,950 1,986 8,300
2014/09/05 1,941 1,979 1,930 1,932 6,400
2014/09/04 1,930 1,940 1,930 1,940 400
2014/09/03 1,942 1,945 1,923 1,943 4,700
2014/09/02 1,950 1,955 1,900 1,939 5,100
2014/09/01 1,960 1,960 1,900 1,950 5,000
2014/08/29 1,910 1,920 1,864 1,920 4,000
2014/08/28 1,968 1,968 1,913 1,920 5,300
2014/08/27 1,968 1,968 1,910 1,943 6,400
2014/08/26 1,979 1,979 1,941 1,950 4,300
2014/08/25 1,950 1,968 1,928 1,939 6,300
2014/08/22 1,942 1,945 1,905 1,925 5,600
2014/08/21 1,896 1,948 1,896 1,940 7,300
2014/08/20 1,909 1,924 1,880 1,896 9,600
2014/08/19 1,850 1,905 1,850 1,897 12,900
2014/08/18 1,840 1,850 1,830 1,845 8,700
2014/08/15 1,808 1,834 1,801 1,834 11,800
2014/08/14 1,790 1,810 1,790 1,801 6,200
2014/08/13 1,815 1,823 1,803 1,811 13,200
2014/08/12 1,752 1,780 1,751 1,780 4,500
2014/08/11 1,751 1,766 1,751 1,752 3,400
2014/08/08 1,746 1,778 1,745 1,750 1,900
2014/08/07 1,750 1,778 1,742 1,778 3,300
2014/08/06 1,756 1,760 1,755 1,760 3,400
2014/08/05 1,770 1,771 1,765 1,769 3,100
2014/08/04 1,780 1,795 1,756 1,761 2,600
2014/08/01 1,766 1,782 1,756 1,780 5,400
2014/07/31 1,781 1,782 1,772 1,772 3,600
2014/07/30 1,800 1,800 1,773 1,779 5,900
2014/07/29 1,782 1,800 1,775 1,800 2,000
2014/07/28 1,800 1,800 1,771 1,780 2,600
2014/07/25 1,763 1,790 1,763 1,789 3,500
2014/07/24 1,742 1,764 1,742 1,751 5,600
2014/07/23 1,784 1,784 1,768 1,777 3,200
2014/07/22 1,810 1,810 1,745 1,785 6,200
2014/07/18 1,775 1,785 1,765 1,785 2,500
2014/07/17 1,785 1,789 1,770 1,789 4,200
2014/07/16 1,740 1,777 1,721 1,776 9,000
2014/07/15 1,745 1,750 1,740 1,740 3,500
2014/07/14 1,740 1,750 1,736 1,746 4,800
2014/07/11 1,769 1,769 1,740 1,741 3,600
2014/07/10 1,756 1,762 1,756 1,760 1,500
2014/07/09 1,790 1,790 1,750 1,756 7,300
2014/07/08 1,793 1,800 1,777 1,789 6,200
2014/07/07 1,801 1,815 1,801 1,815 3,900
2014/07/04 1,795 1,817 1,795 1,799 1,900
2014/07/03 1,800 1,800 1,776 1,777 5,200
2014/07/02 1,803 1,809 1,800 1,801 3,000
2014/07/01 1,823 1,823 1,793 1,793 4,800
2014/06/30 1,760 1,825 1,730 1,795 8,900
2014/06/27 1,825 1,825 1,742 1,769 15,600
2014/06/26 1,836 1,836 1,800 1,823 6,800
2014/06/25 1,851 1,860 1,824 1,849 4,700
2014/06/24 1,840 1,860 1,825 1,860 5,400
2014/06/23 1,850 1,859 1,839 1,855 4,000
2014/06/20 1,866 1,866 1,835 1,849 6,700
2014/06/19 1,881 1,884 1,851 1,860 3,400
2014/06/18 1,832 1,878 1,817 1,878 11,100
2014/06/17 1,830 1,830 1,810 1,810 4,700
2014/06/16 1,797 1,860 1,795 1,826 6,200
2014/06/13 1,795 1,809 1,786 1,799 4,200
2014/06/12 1,801 1,810 1,799 1,808 3,400
2014/06/11 1,791 1,812 1,791 1,811 12,400
2014/06/10 1,855 1,855 1,810 1,810 5,900
2014/06/09 1,856 1,860 1,823 1,846 16,600
2014/06/06 1,780 1,834 1,780 1,834 11,600
2014/06/05 1,735 1,785 1,735 1,778 11,600
2014/06/04 1,742 1,742 1,730 1,739 4,000
2014/06/03 1,706 1,742 1,706 1,742 6,400
2014/06/02 1,720 1,734 1,710 1,710 5,800
2014/05/30 1,728 1,736 1,712 1,721 3,600
2014/05/29 1,739 1,740 1,725 1,728 3,500
2014/05/28 1,746 1,749 1,737 1,739 3,500
2014/05/27 1,730 1,760 1,723 1,743 8,000
2014/05/26 1,717 1,730 1,702 1,715 3,200
2014/05/23 1,655 1,687 1,655 1,684 3,100
2014/05/22 1,631 1,668 1,630 1,655 4,300
2014/05/21 1,646 1,660 1,630 1,640 3,100
2014/05/20 1,678 1,696 1,670 1,670 5,900
2014/05/19 1,723 1,723 1,678 1,697 5,100
2014/05/16 1,648 1,724 1,646 1,723 8,700
2014/05/15 1,651 1,692 1,651 1,688 4,500
2014/05/14 1,677 1,704 1,666 1,704 5,200
2014/05/13 1,710 1,720 1,699 1,700 5,000
2014/05/12 1,791 1,791 1,695 1,718 8,500
2014/05/09 1,771 1,809 1,761 1,770 9,000
2014/05/08 1,780 1,798 1,771 1,771 6,000
2014/05/07 1,753 1,810 1,753 1,765 16,900
2014/05/02 1,683 1,770 1,683 1,755 12,200
2014/05/01 1,677 1,698 1,670 1,683 6,100
2014/04/30 1,662 1,685 1,662 1,670 5,900
2014/04/28 1,685 1,685 1,651 1,653 5,300
2014/04/25 1,640 1,651 1,640 1,650 2,300
2014/04/24 1,650 1,659 1,641 1,650 2,700
2014/04/23 1,630 1,663 1,630 1,653 8,100
2014/04/22 1,625 1,654 1,625 1,628 8,700
2014/04/21 1,596 1,620 1,596 1,613 4,400
2014/04/18 1,589 1,605 1,589 1,595 4,800
2014/04/17 1,617 1,617 1,591 1,591 4,900
2014/04/16 1,588 1,624 1,582 1,617 8,600
2014/04/15 1,590 1,590 1,575 1,588 3,800
2014/04/14 1,560 1,597 1,550 1,550 3,800
2014/04/11 1,532 1,574 1,532 1,552 4,800
2014/04/10 1,588 1,596 1,575 1,579 5,300
2014/04/09 1,553 1,565 1,548 1,550 8,500
2014/04/08 1,576 1,594 1,560 1,575 7,500
2014/04/07 1,610 1,618 1,579 1,594 7,500
2014/04/04 1,610 1,620 1,600 1,605 7,700
2014/04/03 1,625 1,659 1,583 1,623 12,900
2014/04/02 1,648 1,663 1,647 1,655 10,000
2014/04/01 1,634 1,645 1,611 1,635 11,600
2014/03/31 1,576 1,630 1,576 1,605 10,900
2014/03/28 1,516 1,564 1,515 1,558 12,100
2014/03/27 1,506 1,518 1,506 1,514 9,000
2014/03/26 1,530 1,578 1,523 1,542 7,800
2014/03/25 1,538 1,538 1,520 1,521 5,300
2014/03/24 1,506 1,568 1,506 1,527 10,200
2014/03/20 1,553 1,561 1,517 1,523 16,400
2014/03/19 1,606 1,608 1,575 1,579 10,700
2014/03/18 1,610 1,631 1,610 1,611 6,600
2014/03/17 1,640 1,641 1,602 1,606 10,200
2014/03/14 1,693 1,693 1,636 1,653 14,700
2014/03/13 1,701 1,708 1,690 1,698 7,700
2014/03/12 1,713 1,716 1,700 1,701 6,600
2014/03/11 1,720 1,730 1,712 1,713 4,000
2014/03/10 1,739 1,739 1,720 1,720 6,000
2014/03/07 1,730 1,747 1,715 1,723 7,300
2014/03/06 1,710 1,731 1,710 1,728 7,400
2014/03/05 1,738 1,738 1,703 1,721 5,500
2014/03/04 1,707 1,719 1,699 1,701 7,400
2014/03/03 1,739 1,740 1,722 1,739 4,600
2014/02/28 1,723 1,745 1,723 1,739 8,400
2014/02/27 1,748 1,748 1,721 1,740 9,600
2014/02/26 1,730 1,730 1,711 1,720 7,900
2014/02/25 1,695 1,738 1,695 1,730 11,500
2014/02/24 1,691 1,701 1,689 1,693 4,900
2014/02/21 1,685 1,695 1,676 1,687 7,100
2014/02/20 1,720 1,725 1,660 1,685 24,500
2014/02/19 1,767 1,767 1,727 1,730 5,800
2014/02/18 1,700 1,757 1,695 1,750 10,600
2014/02/17 1,750 1,750 1,679 1,725 26,500
2014/02/14 1,786 1,800 1,742 1,775 50,300
2014/02/13 1,867 1,899 1,819 1,866 49,800
2014/02/12 1,735 1,815 1,686 1,815 82,000
2014/02/10 1,651 1,753 1,651 1,735 76,200
2014/02/07 1,641 1,641 1,611 1,636 30,300
2014/02/06 1,650 1,665 1,590 1,601 43,300
2014/02/05 1,729 1,729 1,552 1,669 22,200
2014/02/04 1,702 1,746 1,650 1,681 42,400
2014/02/03 1,851 1,900 1,762 1,862 25,500
2014/01/31 1,960 1,966 1,900 1,910 11,300
2014/01/30 1,950 1,950 1,902 1,920 13,000
2014/01/29 1,980 1,995 1,968 1,971 13,600
2014/01/28 1,902 1,928 1,902 1,912 9,800
2014/01/27 1,900 1,939 1,860 1,906 46,800
2014/01/24 2,050 2,069 1,995 2,003 41,400
2014/01/23 2,100 2,125 2,097 2,100 14,300
2014/01/22 2,105 2,118 2,060 2,100 20,600
2014/01/21 2,128 2,128 2,100 2,105 9,000
2014/01/20 2,110 2,118 2,100 2,112 10,600
2014/01/17 2,086 2,098 2,065 2,090 10,200
2014/01/16 2,100 2,123 2,079 2,086 21,100
2014/01/15 2,129 2,135 2,088 2,094 11,100
2014/01/14 2,060 2,079 2,031 2,079 20,000
2014/01/10 2,126 2,126 2,085 2,090 14,000
2014/01/09 2,240 2,240 2,112 2,125 21,500
2014/01/08 2,260 2,260 2,220 2,227 11,900
2014/01/07 2,229 2,264 2,190 2,233 22,100
2014/01/06 2,240 2,240 2,150 2,190 21,300

このページの先頭へ