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
2020/12/30 1,628 1,727 1,621 1,707 20,100
2020/12/29 1,595 1,628 1,592 1,628 11,200
2020/12/28 1,705 1,721 1,644 1,650 26,500
2020/12/25 1,739 1,739 1,718 1,730 22,100
2020/12/24 1,739 1,748 1,729 1,738 8,700
2020/12/23 1,738 1,761 1,726 1,731 21,600
2020/12/22 1,746 1,748 1,739 1,740 12,600
2020/12/21 1,737 1,747 1,730 1,746 5,200
2020/12/18 1,743 1,754 1,730 1,745 7,800
2020/12/17 1,753 1,765 1,720 1,759 13,100
2020/12/16 1,757 1,787 1,750 1,781 8,200
2020/12/15 1,790 1,796 1,757 1,757 11,300
2020/12/14 1,787 1,790 1,780 1,790 9,800
2020/12/11 1,780 1,796 1,775 1,786 14,200
2020/12/10 1,780 1,782 1,770 1,776 13,900
2020/12/09 1,773 1,780 1,753 1,776 5,200
2020/12/08 1,800 1,801 1,772 1,773 11,600
2020/12/07 1,760 1,766 1,744 1,757 12,400
2020/12/04 1,768 1,768 1,732 1,761 13,100
2020/12/03 1,769 1,788 1,742 1,787 5,500
2020/12/02 1,797 1,797 1,780 1,780 6,500
2020/12/01 1,777 1,802 1,768 1,787 15,000
2020/11/30 1,778 1,782 1,735 1,743 11,800
2020/11/27 1,805 1,809 1,780 1,795 18,600
2020/11/26 1,790 1,810 1,790 1,809 20,200
2020/11/25 1,799 1,799 1,710 1,790 13,600
2020/11/24 1,798 1,803 1,783 1,789 12,700
2020/11/20 1,789 1,809 1,785 1,794 22,500
2020/11/19 1,789 1,800 1,785 1,789 12,600
2020/11/18 1,775 1,790 1,762 1,789 38,900
2020/11/17 1,776 1,780 1,762 1,777 14,000
2020/11/16 1,687 1,776 1,686 1,776 22,500
2020/11/13 1,659 1,694 1,649 1,676 10,400
2020/11/12 1,625 1,660 1,618 1,660 14,500
2020/11/11 1,607 1,619 1,580 1,619 9,300
2020/11/10 1,609 1,610 1,588 1,607 13,300
2020/11/09 1,567 1,598 1,558 1,598 14,100
2020/11/06 1,529 1,573 1,526 1,573 11,600
2020/11/05 1,500 1,529 1,498 1,529 10,300
2020/11/04 1,492 1,501 1,470 1,501 10,700
2020/11/02 1,525 1,525 1,492 1,505 7,800
2020/10/30 1,506 1,512 1,488 1,496 9,500
2020/10/29 1,510 1,511 1,500 1,506 5,500
2020/10/28 1,502 1,510 1,488 1,510 10,300
2020/10/27 1,481 1,502 1,461 1,502 8,100
2020/10/26 1,494 1,494 1,482 1,490 5,400
2020/10/23 1,498 1,498 1,470 1,486 5,600
2020/10/22 1,500 1,500 1,485 1,486 4,700
2020/10/21 1,502 1,504 1,496 1,500 6,500
2020/10/20 1,508 1,509 1,501 1,504 7,100
2020/10/19 1,506 1,508 1,496 1,506 8,300
2020/10/16 1,494 1,515 1,489 1,503 26,400
2020/10/15 1,474 1,487 1,473 1,484 6,100
2020/10/14 1,481 1,489 1,477 1,489 6,300
2020/10/13 1,485 1,485 1,474 1,485 2,600
2020/10/12 1,489 1,491 1,473 1,480 6,300
2020/10/09 1,486 1,495 1,483 1,489 8,500
2020/10/08 1,497 1,498 1,485 1,488 7,600
2020/10/07 1,470 1,487 1,470 1,480 4,900
2020/10/06 1,499 1,508 1,488 1,490 11,500
2020/10/05 1,499 1,499 1,470 1,489 33,800
2020/10/02 1,499 1,499 1,450 1,490 19,000
2020/09/30 1,499 1,503 1,428 1,469 24,200
2020/09/29 1,471 1,509 1,471 1,500 12,400
2020/09/28 1,448 1,500 1,418 1,500 13,600
2020/09/25 1,425 1,462 1,395 1,434 9,700
2020/09/24 1,465 1,466 1,425 1,425 9,700
2020/09/23 1,479 1,487 1,459 1,479 9,700
2020/09/18 1,489 1,495 1,479 1,495 17,900
2020/09/17 1,456 1,486 1,455 1,480 7,800
2020/09/16 1,455 1,479 1,455 1,472 14,900
2020/09/15 1,500 1,500 1,453 1,461 5,500
2020/09/14 1,458 1,500 1,441 1,500 21,300
2020/09/11 1,458 1,468 1,404 1,458 18,900
2020/09/10 1,380 1,399 1,373 1,398 7,200
2020/09/09 1,351 1,372 1,336 1,367 8,100
2020/09/08 1,311 1,350 1,311 1,350 10,000
2020/09/07 1,335 1,335 1,310 1,315 1,900
2020/09/04 1,282 1,321 1,282 1,310 5,600
2020/09/03 1,285 1,316 1,280 1,316 5,500
2020/09/02 1,270 1,281 1,261 1,274 7,000
2020/09/01 1,276 1,276 1,249 1,250 5,800
2020/08/31 1,231 1,277 1,231 1,251 16,000
2020/08/28 1,262 1,268 1,230 1,232 17,900
2020/08/27 1,265 1,265 1,246 1,250 15,600
2020/08/26 1,254 1,264 1,246 1,263 3,400
2020/08/25 1,250 1,255 1,242 1,255 14,200
2020/08/24 1,251 1,251 1,236 1,238 6,000
2020/08/21 1,245 1,257 1,245 1,251 12,800
2020/08/20 1,250 1,259 1,245 1,246 8,000
2020/08/19 1,232 1,250 1,232 1,245 8,500
2020/08/18 1,230 1,244 1,229 1,237 5,500
2020/08/17 1,230 1,239 1,228 1,239 6,500
2020/08/14 1,230 1,230 1,200 1,220 9,700
2020/08/13 1,210 1,236 1,195 1,228 28,400
2020/08/12 1,200 1,208 1,182 1,182 23,100
2020/08/11 1,200 1,217 1,194 1,202 39,700
2020/08/07 1,200 1,214 1,200 1,200 6,200
2020/08/06 1,211 1,212 1,191 1,205 20,500
2020/08/05 1,219 1,231 1,200 1,217 8,600
2020/08/04 1,219 1,240 1,200 1,219 19,900
2020/08/03 1,190 1,225 1,190 1,219 11,900
2020/07/31 1,229 1,229 1,181 1,182 10,900
2020/07/30 1,240 1,240 1,197 1,229 22,300
2020/07/29 1,243 1,250 1,233 1,242 9,200
2020/07/28 1,249 1,250 1,242 1,250 7,100
2020/07/27 1,239 1,254 1,238 1,254 6,400
2020/07/22 1,238 1,244 1,238 1,240 5,000
2020/07/21 1,244 1,249 1,225 1,247 6,500
2020/07/20 1,250 1,250 1,234 1,244 5,600
2020/07/17 1,257 1,273 1,239 1,248 7,700
2020/07/16 1,265 1,268 1,249 1,262 13,900
2020/07/15 1,255 1,260 1,238 1,259 9,500
2020/07/14 1,231 1,240 1,221 1,239 10,000
2020/07/13 1,215 1,246 1,215 1,246 9,500
2020/07/10 1,224 1,230 1,203 1,203 14,000
2020/07/09 1,227 1,235 1,203 1,224 12,900
2020/07/08 1,219 1,250 1,219 1,230 14,100
2020/07/07 1,236 1,236 1,217 1,221 6,100
2020/07/06 1,211 1,230 1,210 1,218 8,300
2020/07/03 1,228 1,235 1,200 1,216 9,800
2020/07/02 1,269 1,269 1,223 1,226 16,100
2020/07/01 1,264 1,268 1,233 1,244 16,400
2020/06/30 1,268 1,268 1,240 1,248 14,000
2020/06/29 1,249 1,273 1,234 1,268 25,600
2020/06/26 1,250 1,270 1,240 1,257 24,600
2020/06/25 1,250 1,250 1,238 1,240 8,400
2020/06/24 1,251 1,261 1,248 1,255 10,600
2020/06/23 1,266 1,277 1,256 1,256 21,100
2020/06/22 1,265 1,285 1,261 1,275 13,200
2020/06/19 1,268 1,285 1,252 1,275 14,400
2020/06/18 1,250 1,275 1,250 1,275 9,600
2020/06/17 1,300 1,314 1,266 1,274 38,000
2020/06/16 1,315 1,331 1,299 1,330 9,300
2020/06/15 1,340 1,366 1,312 1,312 14,600
2020/06/12 1,354 1,366 1,342 1,358 19,900
2020/06/11 1,401 1,425 1,400 1,414 11,500
2020/06/10 1,394 1,430 1,389 1,430 6,100
2020/06/09 1,396 1,419 1,390 1,415 10,200
2020/06/08 1,354 1,405 1,354 1,405 8,400
2020/06/05 1,374 1,387 1,367 1,374 11,200
2020/06/04 1,412 1,431 1,385 1,395 18,000
2020/06/03 1,414 1,428 1,400 1,428 21,000
2020/06/02 1,464 1,469 1,431 1,443 14,600
2020/06/01 1,491 1,491 1,451 1,478 21,400
2020/05/29 1,539 1,539 1,485 1,501 26,900
2020/05/28 1,449 1,530 1,437 1,530 40,100
2020/05/27 1,398 1,399 1,332 1,350 29,400
2020/05/26 1,390 1,399 1,351 1,368 24,100
2020/05/25 1,385 1,385 1,347 1,374 5,900
2020/05/22 1,396 1,396 1,340 1,349 12,700
2020/05/21 1,423 1,423 1,356 1,379 24,500
2020/05/20 1,413 1,413 1,361 1,405 13,100
2020/05/19 1,422 1,422 1,340 1,383 62,100
2020/05/18 1,381 1,400 1,365 1,393 31,900
2020/05/15 1,400 1,431 1,369 1,400 29,400
2020/05/14 1,480 1,480 1,400 1,436 7,400
2020/05/13 1,469 1,477 1,445 1,477 3,800
2020/05/12 1,441 1,460 1,441 1,447 3,400
2020/05/11 1,435 1,454 1,435 1,441 3,600
2020/05/08 1,441 1,446 1,415 1,446 7,700
2020/05/07 1,433 1,456 1,426 1,441 7,500
2020/05/01 1,480 1,481 1,429 1,433 6,600
2020/04/30 1,442 1,476 1,407 1,474 34,400
2020/04/28 1,416 1,439 1,367 1,414 8,200
2020/04/27 1,426 1,428 1,368 1,410 29,700
2020/04/24 1,413 1,436 1,398 1,412 8,600
2020/04/23 1,409 1,410 1,383 1,410 27,400
2020/04/22 1,439 1,443 1,411 1,414 10,600
2020/04/21 1,455 1,490 1,421 1,431 25,400
2020/04/20 1,469 1,469 1,426 1,456 15,100
2020/04/17 1,441 1,486 1,421 1,480 24,300
2020/04/16 1,381 1,440 1,381 1,440 10,600
2020/04/15 1,402 1,407 1,342 1,398 13,500
2020/04/14 1,382 1,395 1,364 1,384 11,900
2020/04/13 1,375 1,399 1,331 1,382 14,500
2020/04/10 1,399 1,413 1,372 1,405 13,700
2020/04/09 1,401 1,401 1,366 1,394 10,800
2020/04/08 1,383 1,418 1,382 1,406 14,200
2020/04/07 1,350 1,388 1,345 1,388 13,600
2020/04/06 1,300 1,365 1,281 1,350 12,500
2020/04/03 1,351 1,376 1,307 1,330 11,800
2020/04/02 1,378 1,391 1,340 1,381 18,000
2020/04/01 1,374 1,395 1,344 1,380 38,000
2020/03/31 1,343 1,386 1,310 1,366 50,100
2020/03/30 1,341 1,349 1,283 1,341 35,500
2020/03/27 1,340 1,368 1,280 1,368 45,500
2020/03/26 1,320 1,331 1,277 1,330 28,600
2020/03/25 1,349 1,349 1,274 1,325 33,900
2020/03/24 1,360 1,366 1,298 1,323 20,200
2020/03/23 1,280 1,360 1,266 1,360 26,200
2020/03/19 1,231 1,322 1,215 1,265 20,300
2020/03/18 1,256 1,349 1,241 1,255 13,200
2020/03/17 1,156 1,310 1,136 1,249 26,100
2020/03/16 1,185 1,236 1,176 1,186 21,700
2020/03/13 1,174 1,205 1,138 1,174 33,500
2020/03/12 1,222 1,268 1,216 1,234 34,400
2020/03/11 1,257 1,275 1,230 1,252 25,400
2020/03/10 1,151 1,260 1,121 1,235 30,900
2020/03/09 1,226 1,255 1,186 1,220 53,800
2020/03/06 1,249 1,268 1,220 1,240 16,700
2020/03/05 1,255 1,284 1,255 1,275 13,600
2020/03/04 1,263 1,273 1,238 1,249 18,200
2020/03/03 1,342 1,342 1,267 1,269 29,100
2020/03/02 1,300 1,362 1,271 1,347 28,600
2020/02/28 1,382 1,382 1,323 1,328 35,500
2020/02/27 1,406 1,440 1,371 1,388 53,500
2020/02/26 1,360 1,404 1,344 1,393 22,000
2020/02/25 1,377 1,377 1,334 1,367 30,400
2020/02/21 1,400 1,428 1,397 1,407 55,000
2020/02/20 1,447 1,465 1,397 1,402 68,000
2020/02/19 1,436 1,458 1,430 1,447 26,600
2020/02/18 1,410 1,452 1,410 1,437 27,500
2020/02/17 1,435 1,456 1,415 1,431 49,800
2020/02/14 1,469 1,513 1,446 1,461 107,000
2020/02/13 1,572 1,582 1,570 1,579 9,500
2020/02/12 1,580 1,580 1,567 1,577 7,900
2020/02/10 1,575 1,586 1,571 1,581 6,500
2020/02/07 1,567 1,589 1,557 1,576 9,300
2020/02/06 1,540 1,567 1,537 1,562 13,600
2020/02/05 1,527 1,538 1,524 1,534 6,600
2020/02/04 1,517 1,533 1,513 1,527 6,400
2020/02/03 1,512 1,540 1,512 1,534 8,300
2020/01/31 1,537 1,544 1,522 1,542 8,000
2020/01/30 1,518 1,544 1,513 1,538 21,200
2020/01/29 1,520 1,533 1,494 1,530 12,900
2020/01/28 1,518 1,529 1,492 1,515 10,600
2020/01/27 1,513 1,549 1,495 1,535 16,000
2020/01/24 1,530 1,536 1,501 1,524 8,200
2020/01/23 1,537 1,537 1,502 1,530 10,400
2020/01/22 1,538 1,543 1,520 1,533 9,600
2020/01/21 1,529 1,544 1,509 1,540 9,400
2020/01/20 1,502 1,531 1,502 1,530 7,200
2020/01/17 1,495 1,506 1,472 1,506 8,600
2020/01/16 1,520 1,527 1,465 1,477 9,100
2020/01/15 1,548 1,548 1,518 1,529 17,000
2020/01/14 1,513 1,551 1,505 1,551 19,700
2020/01/10 1,500 1,522 1,473 1,522 12,400
2020/01/09 1,483 1,493 1,471 1,491 9,700
2020/01/08 1,454 1,494 1,454 1,480 17,100
2020/01/07 1,442 1,478 1,442 1,474 12,000
2020/01/06 1,440 1,448 1,432 1,446 17,700

このページの先頭へ