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
2019/12/30 1,496 1,496 1,446 1,459 11,500
2019/12/27 1,489 1,496 1,483 1,496 11,100
2019/12/26 1,549 1,549 1,496 1,505 20,700
2019/12/25 1,553 1,571 1,553 1,563 27,400
2019/12/24 1,527 1,571 1,511 1,551 40,400
2019/12/23 1,510 1,538 1,510 1,530 67,300
2019/12/20 1,485 1,507 1,485 1,504 8,100
2019/12/19 1,486 1,496 1,478 1,496 12,800
2019/12/18 1,520 1,521 1,483 1,507 18,400
2019/12/17 1,496 1,521 1,496 1,520 19,600
2019/12/16 1,514 1,518 1,498 1,510 13,500
2019/12/13 1,498 1,528 1,489 1,514 35,000
2019/12/12 1,467 1,487 1,467 1,481 10,100
2019/12/11 1,479 1,486 1,470 1,482 8,600
2019/12/10 1,476 1,488 1,471 1,480 8,800
2019/12/09 1,453 1,488 1,453 1,476 15,300
2019/12/06 1,432 1,454 1,416 1,453 13,300
2019/12/05 1,448 1,455 1,438 1,447 8,300
2019/12/04 1,425 1,448 1,420 1,448 9,700
2019/12/03 1,425 1,440 1,414 1,430 8,300
2019/12/02 1,425 1,437 1,425 1,430 6,300
2019/11/29 1,429 1,430 1,421 1,423 12,100
2019/11/28 1,430 1,431 1,423 1,429 10,000
2019/11/27 1,432 1,448 1,431 1,431 7,200
2019/11/26 1,440 1,456 1,432 1,436 10,700
2019/11/25 1,431 1,440 1,421 1,432 10,500
2019/11/22 1,445 1,448 1,432 1,432 4,700
2019/11/21 1,431 1,454 1,431 1,447 10,500
2019/11/20 1,430 1,439 1,420 1,439 11,200
2019/11/19 1,430 1,439 1,427 1,430 5,700
2019/11/18 1,437 1,438 1,423 1,430 9,000
2019/11/15 1,431 1,465 1,431 1,448 11,300
2019/11/14 1,442 1,454 1,426 1,438 12,100
2019/11/13 1,479 1,479 1,442 1,442 9,100
2019/11/12 1,478 1,483 1,468 1,480 6,200
2019/11/11 1,448 1,492 1,448 1,478 18,200
2019/11/08 1,454 1,458 1,443 1,449 12,100
2019/11/07 1,439 1,458 1,430 1,456 7,200
2019/11/06 1,444 1,450 1,435 1,445 8,500
2019/11/05 1,438 1,447 1,426 1,444 10,200
2019/11/01 1,442 1,445 1,425 1,438 10,100
2019/10/31 1,491 1,499 1,462 1,463 11,600
2019/10/30 1,453 1,507 1,430 1,507 66,200
2019/10/29 1,450 1,464 1,450 1,456 21,100
2019/10/28 1,403 1,457 1,395 1,450 39,400
2019/10/25 1,410 1,424 1,407 1,409 14,200
2019/10/24 1,403 1,412 1,378 1,402 30,300
2019/10/23 1,400 1,407 1,386 1,403 14,100
2019/10/21 1,389 1,401 1,373 1,401 13,700
2019/10/18 1,416 1,420 1,387 1,393 17,600
2019/10/17 1,399 1,429 1,352 1,421 27,000
2019/10/16 1,425 1,426 1,406 1,406 22,700
2019/10/15 1,399 1,425 1,391 1,425 36,600
2019/10/11 1,398 1,398 1,376 1,394 21,100
2019/10/10 1,389 1,395 1,366 1,395 23,500
2019/10/09 1,377 1,395 1,362 1,395 15,500
2019/10/08 1,377 1,388 1,366 1,385 20,800
2019/10/07 1,364 1,375 1,342 1,371 18,500
2019/10/04 1,343 1,356 1,323 1,355 14,400
2019/10/03 1,338 1,347 1,314 1,347 19,600
2019/10/02 1,334 1,349 1,326 1,347 17,000
2019/10/01 1,305 1,334 1,300 1,334 18,300
2019/09/30 1,286 1,307 1,273 1,302 21,300
2019/09/27 1,304 1,304 1,272 1,297 17,400
2019/09/26 1,286 1,312 1,279 1,305 19,600
2019/09/25 1,290 1,295 1,269 1,293 21,800
2019/09/24 1,280 1,295 1,278 1,292 16,600
2019/09/20 1,291 1,291 1,262 1,279 15,800
2019/09/19 1,271 1,294 1,271 1,294 18,000
2019/09/18 1,310 1,310 1,261 1,271 20,300
2019/09/17 1,305 1,309 1,271 1,305 25,700
2019/09/13 1,331 1,332 1,307 1,324 23,900
2019/09/12 1,373 1,389 1,327 1,331 21,000
2019/09/11 1,346 1,380 1,343 1,380 13,800
2019/09/10 1,323 1,346 1,323 1,346 7,800
2019/09/09 1,318 1,331 1,304 1,331 11,900
2019/09/06 1,337 1,337 1,300 1,321 10,600
2019/09/05 1,306 1,349 1,298 1,340 24,900
2019/09/04 1,349 1,349 1,304 1,314 19,700
2019/09/03 1,358 1,358 1,299 1,349 22,900
2019/09/02 1,389 1,398 1,374 1,379 35,600
2019/08/30 1,371 1,420 1,369 1,419 35,500
2019/08/29 1,373 1,376 1,361 1,371 11,400
2019/08/28 1,399 1,399 1,358 1,381 18,900
2019/08/27 1,410 1,427 1,384 1,403 33,800
2019/08/26 1,364 1,419 1,330 1,407 52,200
2019/08/23 1,344 1,388 1,327 1,388 55,500
2019/08/22 1,306 1,342 1,291 1,339 32,100
2019/08/21 1,304 1,309 1,285 1,306 12,200
2019/08/20 1,261 1,315 1,259 1,310 24,500
2019/08/19 1,253 1,265 1,253 1,258 7,900
2019/08/16 1,237 1,252 1,237 1,249 5,500
2019/08/15 1,226 1,235 1,216 1,233 6,800
2019/08/14 1,232 1,250 1,211 1,250 7,100
2019/08/13 1,201 1,211 1,199 1,202 12,700
2019/08/09 1,228 1,228 1,209 1,220 4,300
2019/08/08 1,218 1,229 1,215 1,216 7,700
2019/08/07 1,204 1,217 1,194 1,210 7,700
2019/08/06 1,189 1,214 1,189 1,204 14,100
2019/08/05 1,205 1,207 1,190 1,202 23,800
2019/08/02 1,236 1,236 1,211 1,211 13,300
2019/08/01 1,220 1,254 1,210 1,254 13,300
2019/07/31 1,207 1,219 1,199 1,214 14,200
2019/07/30 1,198 1,222 1,184 1,221 71,800
2019/07/29 1,196 1,209 1,188 1,201 16,500
2019/07/26 1,224 1,224 1,200 1,206 14,200
2019/07/25 1,240 1,243 1,220 1,230 11,800
2019/07/24 1,283 1,283 1,230 1,240 15,600
2019/07/23 1,289 1,294 1,281 1,287 7,300
2019/07/22 1,298 1,302 1,283 1,298 10,900
2019/07/19 1,300 1,307 1,294 1,305 11,900
2019/07/18 1,301 1,317 1,296 1,300 39,800
2019/07/17 1,305 1,330 1,293 1,301 37,900
2019/07/16 1,280 1,305 1,277 1,302 15,500
2019/07/12 1,283 1,305 1,274 1,284 25,200
2019/07/11 1,271 1,286 1,259 1,283 13,300
2019/07/10 1,301 1,305 1,268 1,268 18,600
2019/07/09 1,257 1,300 1,257 1,300 41,700
2019/07/08 1,275 1,282 1,265 1,266 14,500
2019/07/05 1,262 1,282 1,249 1,275 17,900
2019/07/04 1,265 1,284 1,257 1,279 12,900
2019/07/03 1,275 1,275 1,256 1,273 8,700
2019/07/02 1,253 1,276 1,245 1,276 21,100
2019/07/01 1,279 1,279 1,259 1,274 18,000
2019/06/28 1,284 1,293 1,269 1,278 27,600
2019/06/27 1,264 1,295 1,251 1,295 22,300
2019/06/26 1,272 1,286 1,264 1,276 23,500
2019/06/25 1,242 1,312 1,241 1,273 77,900
2019/06/24 1,185 1,244 1,182 1,229 43,300
2019/06/21 1,206 1,206 1,176 1,182 8,900
2019/06/20 1,200 1,210 1,197 1,208 7,300
2019/06/19 1,205 1,205 1,185 1,198 6,300
2019/06/18 1,220 1,220 1,181 1,185 12,400
2019/06/17 1,182 1,223 1,180 1,220 32,000
2019/06/14 1,178 1,185 1,164 1,185 14,600
2019/06/13 1,170 1,170 1,151 1,166 7,200
2019/06/12 1,144 1,180 1,144 1,175 10,300
2019/06/11 1,170 1,170 1,137 1,143 10,800
2019/06/10 1,135 1,171 1,135 1,169 10,400
2019/06/07 1,141 1,141 1,128 1,137 8,900
2019/06/06 1,163 1,169 1,141 1,141 7,600
2019/06/05 1,186 1,188 1,172 1,180 11,700
2019/06/04 1,170 1,185 1,165 1,185 14,100
2019/06/03 1,172 1,180 1,164 1,170 20,400
2019/05/31 1,178 1,178 1,164 1,176 8,500
2019/05/30 1,175 1,183 1,169 1,183 15,200
2019/05/29 1,176 1,186 1,168 1,175 10,500
2019/05/28 1,188 1,196 1,188 1,191 7,600
2019/05/27 1,195 1,195 1,181 1,190 6,900
2019/05/24 1,170 1,196 1,160 1,196 20,200
2019/05/23 1,170 1,175 1,169 1,174 6,400
2019/05/22 1,181 1,181 1,168 1,170 10,600
2019/05/21 1,193 1,193 1,169 1,174 15,400
2019/05/20 1,196 1,200 1,188 1,196 18,900
2019/05/17 1,170 1,193 1,170 1,193 31,200
2019/05/16 1,149 1,167 1,148 1,164 18,400
2019/05/15 1,135 1,153 1,134 1,150 24,500
2019/05/14 1,099 1,119 1,084 1,119 18,300
2019/05/13 1,105 1,128 1,101 1,124 29,900
2019/05/10 1,079 1,095 1,071 1,092 18,100
2019/05/09 1,084 1,084 1,058 1,076 19,700
2019/05/08 1,074 1,086 1,070 1,073 12,200
2019/05/07 1,082 1,095 1,071 1,084 12,700
2019/04/26 1,067 1,092 1,063 1,087 15,900
2019/04/25 1,093 1,098 1,070 1,093 65,800
2019/04/24 1,087 1,101 1,075 1,089 27,700
2019/04/23 1,091 1,107 1,077 1,098 21,700
2019/04/22 1,065 1,104 1,065 1,098 29,500
2019/04/19 1,072 1,098 1,069 1,077 19,200
2019/04/18 1,100 1,104 1,060 1,072 29,900
2019/04/17 1,085 1,115 1,085 1,101 21,000
2019/04/16 1,080 1,105 1,080 1,091 21,200
2019/04/15 1,079 1,112 1,079 1,100 30,000
2019/04/12 1,078 1,084 1,054 1,079 21,100
2019/04/11 1,057 1,085 1,053 1,085 26,300
2019/04/10 1,033 1,061 1,015 1,058 25,600
2019/04/09 1,026 1,065 1,026 1,055 33,800
2019/04/08 1,010 1,038 1,010 1,026 24,200
2019/04/05 991 1,009 991 1,008 20,100
2019/04/04 1,000 1,002 988 991 14,500
2019/04/03 996 998 985 994 23,100
2019/04/02 1,001 1,005 994 996 17,300
2019/04/01 970 1,003 967 996 37,800
2019/03/29 969 973 956 966 16,800
2019/03/28 959 971 952 971 22,100
2019/03/27 960 963 955 960 15,500
2019/03/26 929 963 929 961 31,900
2019/03/25 936 936 918 926 16,400
2019/03/22 929 940 922 938 11,400
2019/03/20 927 933 924 930 13,500
2019/03/19 936 936 923 923 13,400
2019/03/18 927 938 917 937 29,700
2019/03/15 913 939 911 930 22,300
2019/03/14 919 922 911 913 20,600
2019/03/13 936 936 915 919 30,900
2019/03/12 938 948 937 942 23,300
2019/03/11 926 939 925 938 19,200
2019/03/08 940 940 923 930 35,800
2019/03/07 970 972 955 959 29,900
2019/03/06 983 985 975 977 19,900
2019/03/05 991 996 983 987 25,300
2019/03/04 993 996 988 996 15,200
2019/03/01 995 998 990 991 16,100
2019/02/28 997 1,004 988 990 14,300
2019/02/27 999 1,015 983 999 26,300
2019/02/26 1,008 1,012 994 995 28,900
2019/02/25 1,008 1,025 989 1,020 47,700
2019/02/22 1,034 1,039 1,012 1,012 17,300
2019/02/21 1,046 1,050 1,029 1,034 17,700
2019/02/20 1,064 1,071 1,049 1,049 16,700
2019/02/19 1,064 1,080 1,063 1,079 19,200
2019/02/18 1,140 1,140 1,043 1,063 61,300
2019/02/15 1,004 1,200 1,004 1,198 49,500
2019/02/14 980 1,021 980 1,020 26,300
2019/02/13 989 991 976 988 18,300
2019/02/12 976 990 975 989 9,500
2019/02/08 993 993 975 982 15,300
2019/02/07 1,009 1,009 994 1,002 9,400
2019/02/06 1,012 1,025 1,011 1,015 15,200
2019/02/05 997 1,005 988 1,004 13,700
2019/02/04 987 997 987 995 11,500
2019/02/01 987 988 974 984 18,300
2019/01/31 976 985 973 979 11,400
2019/01/30 997 997 974 974 11,200
2019/01/29 984 998 977 998 5,700
2019/01/28 985 990 971 988 12,200
2019/01/25 989 996 975 975 19,400
2019/01/24 971 980 970 974 7,600
2019/01/23 970 976 968 974 14,500
2019/01/22 1,001 1,001 977 979 21,300
2019/01/21 1,013 1,013 1,001 1,003 7,000
2019/01/18 998 1,013 997 1,013 14,900
2019/01/17 993 1,004 988 994 6,600
2019/01/16 982 1,005 982 996 12,200
2019/01/15 980 991 978 990 9,500
2019/01/11 999 999 982 984 9,000
2019/01/10 995 1,001 981 999 8,700
2019/01/09 986 1,006 986 1,005 12,300
2019/01/08 984 989 978 986 11,700
2019/01/07 1,000 1,018 977 984 26,400
2019/01/04 960 975 936 975 49,300

このページの先頭へ