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
2018/12/28 985 996 968 975 30,400
2018/12/27 920 1,004 920 994 40,100
2018/12/26 902 920 888 903 52,000
2018/12/25 941 951 922 932 50,100
2018/12/21 1,010 1,010 967 975 45,300
2018/12/20 1,080 1,080 1,010 1,017 27,000
2018/12/19 1,119 1,119 1,084 1,084 15,900
2018/12/18 1,127 1,127 1,111 1,121 18,800
2018/12/17 1,125 1,134 1,124 1,130 12,100
2018/12/14 1,139 1,140 1,121 1,127 23,600
2018/12/13 1,125 1,136 1,123 1,123 10,200
2018/12/12 1,114 1,134 1,114 1,124 19,300
2018/12/11 1,125 1,125 1,113 1,114 10,400
2018/12/10 1,150 1,150 1,115 1,116 12,700
2018/12/07 1,155 1,155 1,139 1,151 14,000
2018/12/06 1,158 1,158 1,137 1,145 14,700
2018/12/05 1,139 1,158 1,132 1,140 16,600
2018/12/04 1,170 1,172 1,141 1,142 11,600
2018/12/03 1,156 1,178 1,150 1,167 20,100
2018/11/30 1,156 1,156 1,135 1,144 11,800
2018/11/29 1,145 1,156 1,136 1,147 12,200
2018/11/28 1,142 1,142 1,126 1,132 6,700
2018/11/27 1,125 1,143 1,125 1,135 10,600
2018/11/26 1,117 1,128 1,114 1,119 11,500
2018/11/22 1,122 1,128 1,112 1,123 7,200
2018/11/21 1,118 1,127 1,109 1,122 11,100
2018/11/20 1,134 1,134 1,119 1,128 12,500
2018/11/19 1,130 1,138 1,125 1,134 7,700
2018/11/16 1,125 1,138 1,123 1,131 8,200
2018/11/15 1,122 1,136 1,116 1,130 10,400
2018/11/14 1,133 1,148 1,126 1,139 21,100
2018/11/13 1,125 1,130 1,102 1,116 23,400
2018/11/12 1,114 1,139 1,113 1,130 31,500
2018/11/09 1,111 1,117 1,103 1,114 18,800
2018/11/08 1,105 1,116 1,101 1,111 22,500
2018/11/07 1,103 1,124 1,099 1,104 30,900
2018/11/06 1,099 1,114 1,099 1,112 22,900
2018/11/05 1,110 1,110 1,098 1,100 30,900
2018/11/02 1,108 1,115 1,099 1,108 36,500
2018/11/01 1,122 1,138 1,102 1,118 23,900
2018/10/31 1,133 1,141 1,091 1,130 66,900
2018/10/30 1,098 1,178 1,098 1,178 49,400
2018/10/29 1,085 1,130 1,083 1,110 23,300
2018/10/26 1,108 1,108 1,069 1,086 59,700
2018/10/25 1,100 1,109 1,073 1,080 38,200
2018/10/24 1,117 1,125 1,106 1,122 17,400
2018/10/23 1,129 1,135 1,116 1,116 18,400
2018/10/22 1,121 1,142 1,116 1,129 13,300
2018/10/19 1,140 1,140 1,123 1,124 12,900
2018/10/18 1,145 1,151 1,138 1,145 9,300
2018/10/17 1,115 1,139 1,115 1,135 11,900
2018/10/16 1,115 1,121 1,107 1,112 15,500
2018/10/15 1,156 1,156 1,114 1,114 25,800
2018/10/12 1,161 1,167 1,152 1,160 14,300
2018/10/11 1,153 1,190 1,144 1,165 32,300
2018/10/10 1,210 1,216 1,197 1,211 6,500
2018/10/09 1,215 1,215 1,193 1,199 16,900
2018/10/05 1,238 1,238 1,212 1,222 10,300
2018/10/04 1,206 1,245 1,206 1,240 18,200
2018/10/03 1,215 1,220 1,202 1,206 22,600
2018/10/02 1,218 1,224 1,204 1,215 27,100
2018/10/01 1,215 1,228 1,212 1,216 17,600
2018/09/28 1,203 1,216 1,201 1,214 20,800
2018/09/27 1,209 1,214 1,202 1,202 16,700
2018/09/26 1,199 1,209 1,193 1,209 15,000
2018/09/25 1,185 1,200 1,179 1,200 29,100
2018/09/21 1,183 1,190 1,172 1,189 34,300
2018/09/20 1,155 1,188 1,155 1,188 36,400
2018/09/19 1,140 1,155 1,135 1,155 29,900
2018/09/18 1,100 1,135 1,100 1,133 22,800
2018/09/14 1,095 1,117 1,091 1,109 22,600
2018/09/13 1,123 1,126 1,092 1,097 20,100
2018/09/12 1,075 1,125 1,073 1,123 44,000
2018/09/11 1,075 1,083 1,075 1,077 24,100
2018/09/10 1,100 1,100 1,075 1,084 52,200
2018/09/07 1,108 1,111 1,101 1,111 39,200
2018/09/06 1,135 1,135 1,112 1,122 34,900
2018/09/05 1,168 1,174 1,140 1,148 60,600
2018/09/04 1,187 1,190 1,170 1,178 72,600
2018/09/03 1,101 1,231 1,100 1,202 280,000
2018/08/31 1,297 1,309 1,295 1,300 8,400
2018/08/30 1,311 1,311 1,286 1,292 11,400
2018/08/29 1,294 1,301 1,286 1,297 6,600
2018/08/28 1,282 1,288 1,265 1,283 8,800
2018/08/27 1,257 1,270 1,249 1,270 10,400
2018/08/24 1,267 1,267 1,239 1,244 16,700
2018/08/23 1,237 1,263 1,231 1,260 11,400
2018/08/22 1,223 1,242 1,223 1,232 22,800
2018/08/21 1,260 1,260 1,236 1,242 13,300
2018/08/20 1,261 1,262 1,230 1,234 11,500
2018/08/17 1,259 1,265 1,255 1,255 8,100
2018/08/16 1,261 1,268 1,253 1,253 13,200
2018/08/15 1,287 1,293 1,262 1,266 15,600
2018/08/14 1,273 1,292 1,272 1,287 10,300
2018/08/13 1,312 1,318 1,262 1,285 30,700
2018/08/10 1,324 1,329 1,316 1,326 8,600
2018/08/09 1,324 1,327 1,307 1,311 8,000
2018/08/08 1,325 1,338 1,318 1,324 19,400
2018/08/07 1,303 1,327 1,303 1,325 7,400
2018/08/06 1,323 1,324 1,302 1,302 12,200
2018/08/03 1,352 1,359 1,325 1,328 16,500
2018/08/02 1,360 1,362 1,346 1,352 12,500
2018/08/01 1,369 1,369 1,343 1,351 17,200
2018/07/31 1,382 1,405 1,360 1,365 26,000
2018/07/30 1,431 1,435 1,377 1,377 73,100
2018/07/27 1,433 1,457 1,422 1,448 16,200
2018/07/26 1,400 1,439 1,400 1,433 10,300
2018/07/25 1,422 1,422 1,401 1,402 9,800
2018/07/24 1,434 1,443 1,418 1,424 8,700
2018/07/23 1,406 1,445 1,406 1,433 15,400
2018/07/20 1,432 1,453 1,423 1,436 23,100
2018/07/19 1,411 1,439 1,411 1,435 11,400
2018/07/18 1,371 1,419 1,369 1,415 16,700
2018/07/17 1,343 1,394 1,343 1,371 13,500
2018/07/13 1,339 1,348 1,338 1,343 6,100
2018/07/12 1,339 1,343 1,326 1,330 7,300
2018/07/11 1,336 1,348 1,328 1,331 12,700
2018/07/10 1,367 1,369 1,339 1,339 15,900
2018/07/09 1,334 1,366 1,323 1,364 17,100
2018/07/06 1,301 1,324 1,301 1,319 7,800
2018/07/05 1,318 1,320 1,300 1,300 11,100
2018/07/04 1,331 1,333 1,316 1,321 11,500
2018/07/03 1,357 1,362 1,334 1,339 16,800
2018/07/02 1,394 1,394 1,361 1,363 20,100
2018/06/29 1,400 1,400 1,371 1,382 18,600
2018/06/28 1,408 1,409 1,400 1,404 14,500
2018/06/27 1,417 1,429 1,400 1,400 63,300
2018/06/26 1,445 1,459 1,437 1,453 35,400
2018/06/25 1,468 1,469 1,445 1,445 21,700
2018/06/22 1,475 1,475 1,450 1,457 33,800
2018/06/21 1,467 1,475 1,460 1,462 10,600
2018/06/20 1,473 1,474 1,448 1,465 25,900
2018/06/19 1,482 1,488 1,466 1,483 15,400
2018/06/18 1,475 1,487 1,473 1,478 8,900
2018/06/15 1,476 1,485 1,476 1,479 14,100
2018/06/14 1,490 1,493 1,484 1,489 11,800
2018/06/13 1,499 1,500 1,489 1,495 10,600
2018/06/12 1,482 1,506 1,479 1,498 24,700
2018/06/11 1,462 1,480 1,462 1,479 15,400
2018/06/08 1,445 1,462 1,445 1,460 21,300
2018/06/07 1,444 1,457 1,444 1,455 26,400
2018/06/06 1,428 1,439 1,428 1,437 16,900
2018/06/05 1,418 1,436 1,415 1,434 14,100
2018/06/04 1,400 1,427 1,400 1,408 57,800
2018/06/01 1,400 1,406 1,394 1,399 55,900
2018/05/31 1,416 1,416 1,407 1,409 14,000
2018/05/30 1,408 1,416 1,407 1,412 12,900
2018/05/29 1,423 1,425 1,408 1,419 24,400
2018/05/28 1,440 1,440 1,422 1,423 13,900
2018/05/25 1,450 1,450 1,426 1,430 14,100
2018/05/24 1,451 1,451 1,438 1,441 9,800
2018/05/23 1,451 1,451 1,433 1,437 15,000
2018/05/22 1,453 1,457 1,447 1,451 10,300
2018/05/21 1,448 1,461 1,445 1,450 16,800
2018/05/18 1,425 1,444 1,425 1,436 18,900
2018/05/17 1,419 1,428 1,415 1,425 37,800
2018/05/16 1,427 1,450 1,412 1,418 36,600
2018/05/15 1,467 1,481 1,420 1,423 74,000
2018/05/14 1,539 1,540 1,491 1,491 38,300
2018/05/11 1,509 1,532 1,509 1,529 10,800
2018/05/10 1,519 1,519 1,496 1,507 6,100
2018/05/09 1,511 1,515 1,503 1,511 6,100
2018/05/08 1,499 1,517 1,494 1,511 11,300
2018/05/07 1,490 1,497 1,485 1,492 13,700
2018/05/02 1,484 1,492 1,473 1,486 6,400
2018/05/01 1,527 1,527 1,471 1,472 14,300
2018/04/27 1,495 1,496 1,467 1,479 8,200
2018/04/26 1,498 1,525 1,480 1,480 27,600
2018/04/25 1,494 1,510 1,481 1,497 16,700
2018/04/24 1,472 1,497 1,466 1,495 14,400
2018/04/23 1,440 1,460 1,440 1,454 10,500
2018/04/20 1,426 1,437 1,426 1,430 7,400
2018/04/19 1,427 1,435 1,418 1,425 6,800
2018/04/18 1,414 1,426 1,411 1,426 6,400
2018/04/17 1,443 1,443 1,404 1,412 11,100
2018/04/16 1,436 1,446 1,423 1,424 10,600
2018/04/13 1,430 1,443 1,429 1,436 8,400
2018/04/12 1,457 1,457 1,420 1,427 17,300
2018/04/11 1,453 1,462 1,449 1,451 12,100
2018/04/10 1,453 1,463 1,451 1,455 8,100
2018/04/09 1,459 1,463 1,443 1,453 18,500
2018/04/06 1,464 1,468 1,457 1,457 10,900
2018/04/05 1,446 1,470 1,446 1,462 10,700
2018/04/04 1,463 1,468 1,434 1,446 36,100
2018/04/03 1,453 1,471 1,449 1,463 9,900
2018/04/02 1,500 1,500 1,460 1,463 13,800
2018/03/30 1,490 1,495 1,476 1,490 7,400
2018/03/29 1,502 1,525 1,461 1,473 30,000
2018/03/28 1,448 1,506 1,448 1,501 11,700
2018/03/27 1,467 1,489 1,467 1,489 9,100
2018/03/26 1,440 1,477 1,440 1,465 31,000
2018/03/23 1,480 1,498 1,470 1,470 20,500
2018/03/22 1,475 1,546 1,475 1,534 28,100
2018/03/20 1,471 1,489 1,467 1,473 16,600
2018/03/19 1,510 1,515 1,460 1,471 24,300
2018/03/16 1,545 1,551 1,511 1,513 17,000
2018/03/15 1,459 1,555 1,459 1,550 50,000
2018/03/14 1,443 1,463 1,443 1,459 8,700
2018/03/13 1,445 1,445 1,420 1,443 13,000
2018/03/12 1,463 1,466 1,428 1,438 19,000
2018/03/09 1,480 1,499 1,456 1,462 21,100
2018/03/08 1,529 1,538 1,486 1,488 11,600
2018/03/07 1,510 1,554 1,510 1,533 35,000
2018/03/06 1,528 1,540 1,504 1,513 22,900
2018/03/05 1,533 1,533 1,505 1,518 32,300
2018/03/02 1,535 1,548 1,518 1,541 23,700
2018/03/01 1,550 1,573 1,539 1,550 25,100
2018/02/28 1,588 1,588 1,549 1,554 22,300
2018/02/27 1,560 1,600 1,556 1,594 24,000
2018/02/26 1,542 1,557 1,534 1,551 31,600
2018/02/23 1,522 1,525 1,515 1,522 10,200
2018/02/22 1,510 1,525 1,481 1,522 16,100
2018/02/21 1,537 1,537 1,508 1,516 15,200
2018/02/20 1,555 1,559 1,532 1,537 22,300
2018/02/19 1,520 1,581 1,520 1,560 40,900
2018/02/16 1,485 1,532 1,476 1,517 42,300
2018/02/15 1,400 1,482 1,392 1,479 59,000
2018/02/14 1,387 1,425 1,367 1,392 47,500
2018/02/13 1,415 1,415 1,375 1,387 34,000
2018/02/09 1,380 1,455 1,380 1,419 62,900
2018/02/08 1,450 1,476 1,433 1,444 23,600
2018/02/07 1,440 1,496 1,413 1,439 57,700
2018/02/06 1,391 1,420 1,342 1,400 123,600
2018/02/05 1,439 1,453 1,407 1,421 43,600
2018/02/02 1,459 1,459 1,443 1,452 16,400
2018/02/01 1,451 1,460 1,443 1,455 25,800
2018/01/31 1,404 1,463 1,404 1,448 106,900
2018/01/30 1,404 1,409 1,400 1,406 17,600
2018/01/29 1,408 1,410 1,400 1,400 14,700
2018/01/26 1,411 1,417 1,408 1,408 13,400
2018/01/25 1,417 1,417 1,408 1,409 5,600
2018/01/24 1,416 1,418 1,411 1,411 7,300
2018/01/23 1,405 1,420 1,405 1,416 20,000
2018/01/22 1,415 1,423 1,402 1,405 11,500
2018/01/19 1,422 1,422 1,396 1,402 21,800
2018/01/18 1,443 1,450 1,406 1,406 18,200
2018/01/17 1,448 1,450 1,421 1,424 28,400
2018/01/16 1,400 1,446 1,400 1,439 40,700
2018/01/15 1,400 1,403 1,396 1,400 13,900
2018/01/12 1,404 1,404 1,387 1,399 17,000
2018/01/11 1,395 1,404 1,393 1,404 31,100
2018/01/10 1,378 1,406 1,378 1,399 45,100
2018/01/09 1,374 1,384 1,372 1,381 24,300
2018/01/05 1,362 1,376 1,355 1,374 26,100
2018/01/04 1,380 1,389 1,355 1,362 32,400

このページの先頭へ