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
2021/12/30 1,682 1,688 1,660 1,681 11,600
2021/12/29 1,632 1,684 1,632 1,682 28,800
2021/12/28 1,641 1,665 1,612 1,648 52,400
2021/12/27 1,650 1,655 1,619 1,620 40,400
2021/12/24 1,654 1,675 1,633 1,641 46,600
2021/12/23 1,695 1,695 1,656 1,658 29,600
2021/12/22 1,747 1,763 1,643 1,696 39,200
2021/12/21 1,766 1,766 1,729 1,753 13,800
2021/12/20 1,858 1,861 1,766 1,766 24,100
2021/12/17 1,855 1,900 1,834 1,851 26,900
2021/12/16 1,820 1,875 1,820 1,868 39,700
2021/12/15 1,868 1,868 1,788 1,798 38,200
2021/12/14 1,867 1,867 1,785 1,830 38,300
2021/12/13 1,871 1,871 1,803 1,827 15,700
2021/12/10 1,834 1,834 1,774 1,831 9,400
2021/12/09 1,778 1,812 1,769 1,794 11,700
2021/12/08 1,811 1,821 1,781 1,794 20,800
2021/12/07 1,754 1,814 1,719 1,804 20,300
2021/12/06 1,727 1,741 1,690 1,714 12,100
2021/12/03 1,689 1,692 1,636 1,690 16,600
2021/12/02 1,727 1,727 1,647 1,649 15,900
2021/12/01 1,628 1,702 1,621 1,687 29,200
2021/11/30 1,660 1,754 1,644 1,644 29,400
2021/11/29 1,700 1,739 1,660 1,660 27,100
2021/11/26 1,805 1,816 1,715 1,733 24,100
2021/11/25 1,866 1,882 1,806 1,817 18,000
2021/11/24 1,900 1,902 1,862 1,866 17,200
2021/11/22 1,892 1,913 1,883 1,900 12,300
2021/11/19 1,928 1,931 1,895 1,917 6,800
2021/11/18 1,863 1,910 1,858 1,902 10,400
2021/11/17 1,874 1,889 1,859 1,863 10,100
2021/11/16 1,929 1,930 1,880 1,892 20,100
2021/11/15 1,931 1,931 1,850 1,914 40,200
2021/11/12 1,877 1,955 1,815 1,947 70,900
2021/11/11 1,758 1,758 1,690 1,715 18,300
2021/11/10 1,700 1,702 1,669 1,678 5,300
2021/11/09 1,747 1,759 1,710 1,710 3,900
2021/11/08 1,769 1,769 1,724 1,747 7,400
2021/11/05 1,773 1,789 1,730 1,741 10,400
2021/11/04 1,790 1,799 1,740 1,781 15,400
2021/11/02 1,784 1,796 1,764 1,788 12,000
2021/11/01 1,739 1,790 1,739 1,790 9,400
2021/10/29 1,710 1,747 1,682 1,743 11,700
2021/10/28 1,711 1,711 1,680 1,705 21,900
2021/10/27 1,760 1,760 1,704 1,720 22,500
2021/10/26 1,750 1,775 1,741 1,754 7,300
2021/10/25 1,713 1,750 1,710 1,711 8,800
2021/10/22 1,740 1,743 1,710 1,723 13,700
2021/10/21 1,759 1,779 1,740 1,743 17,000
2021/10/20 1,902 1,902 1,758 1,759 39,400
2021/10/19 1,882 1,919 1,854 1,902 15,200
2021/10/18 1,765 1,865 1,750 1,856 19,700
2021/10/15 1,661 1,787 1,661 1,754 28,300
2021/10/14 1,729 1,729 1,631 1,636 37,300
2021/10/13 1,800 1,800 1,716 1,726 13,600
2021/10/12 1,840 1,840 1,800 1,800 5,900
2021/10/11 1,793 1,843 1,793 1,842 4,000
2021/10/08 1,738 1,811 1,738 1,793 11,700
2021/10/07 1,770 1,776 1,725 1,746 20,600
2021/10/06 1,773 1,841 1,746 1,774 29,500
2021/10/05 1,801 1,819 1,677 1,677 95,300
2021/10/04 1,874 1,890 1,806 1,837 19,800
2021/10/01 1,941 1,941 1,865 1,865 14,200
2021/09/30 2,035 2,043 1,937 1,941 17,200
2021/09/29 2,055 2,072 2,019 2,032 9,400
2021/09/28 2,131 2,133 2,004 2,076 26,700
2021/09/27 2,185 2,201 2,116 2,131 15,800
2021/09/24 2,170 2,214 2,112 2,184 17,100
2021/09/22 2,246 2,272 2,166 2,166 13,600
2021/09/21 2,212 2,324 2,211 2,251 16,100
2021/09/17 2,346 2,347 2,172 2,347 35,900
2021/09/16 2,078 2,300 2,078 2,298 38,200
2021/09/15 2,054 2,081 2,011 2,081 12,400
2021/09/14 2,029 2,093 2,029 2,093 7,500
2021/09/13 2,033 2,049 1,980 2,029 6,000
2021/09/10 2,014 2,051 2,000 2,051 15,400
2021/09/09 1,985 2,000 1,981 2,000 6,000
2021/09/08 2,000 2,007 1,979 1,996 7,400
2021/09/07 2,030 2,042 1,978 1,999 11,200
2021/09/06 2,063 2,063 2,013 2,035 5,200
2021/09/03 2,005 2,072 1,986 2,063 8,800
2021/09/02 2,062 2,062 2,016 2,023 3,500
2021/09/01 2,077 2,113 2,046 2,062 9,400
2021/08/31 2,147 2,160 2,096 2,096 4,400
2021/08/30 2,100 2,176 2,098 2,153 11,800
2021/08/27 2,018 2,066 2,011 2,052 5,200
2021/08/26 2,071 2,085 2,037 2,045 3,400
2021/08/25 2,122 2,122 2,050 2,095 6,200
2021/08/24 2,082 2,151 2,030 2,122 17,600
2021/08/23 2,000 2,100 1,997 2,079 16,900
2021/08/20 2,068 2,083 1,990 2,040 17,600
2021/08/19 2,062 2,081 2,018 2,018 8,500
2021/08/18 2,206 2,206 2,084 2,105 16,600
2021/08/17 2,160 2,250 2,090 2,207 38,300
2021/08/16 2,174 2,174 2,003 2,010 21,100
2021/08/13 2,214 2,279 2,175 2,224 19,000
2021/08/12 2,263 2,368 2,200 2,364 20,800
2021/08/11 2,234 2,261 2,200 2,261 4,100
2021/08/10 2,300 2,310 2,222 2,257 8,100
2021/08/06 2,075 2,300 2,075 2,300 15,800
2021/08/05 2,232 2,232 2,031 2,055 23,900
2021/08/04 2,255 2,270 2,113 2,270 43,100
2021/08/03 2,400 2,402 2,266 2,273 41,100
2021/08/02 2,410 2,479 2,323 2,400 57,200
2021/07/30 2,227 2,385 2,201 2,380 37,800
2021/07/29 2,262 2,279 2,121 2,227 32,700
2021/07/28 2,070 2,233 2,055 2,233 31,800
2021/07/27 2,100 2,100 2,022 2,070 10,600
2021/07/26 2,039 2,089 2,024 2,081 16,400
2021/07/21 1,978 2,041 1,972 2,024 18,300
2021/07/20 1,930 1,965 1,890 1,953 12,200
2021/07/19 1,830 1,946 1,830 1,935 14,200
2021/07/16 1,856 1,886 1,831 1,859 4,100
2021/07/15 1,880 1,889 1,856 1,856 6,500
2021/07/14 1,853 1,880 1,842 1,880 6,000
2021/07/13 1,832 1,850 1,829 1,843 6,200
2021/07/12 1,832 1,845 1,818 1,832 5,800
2021/07/09 1,763 1,835 1,756 1,813 13,400
2021/07/08 1,760 1,821 1,760 1,800 11,400
2021/07/07 1,795 1,820 1,783 1,800 11,100
2021/07/06 1,827 1,841 1,787 1,835 5,700
2021/07/05 1,843 1,856 1,803 1,840 5,500
2021/07/02 1,849 1,873 1,818 1,867 9,800
2021/07/01 1,885 1,885 1,807 1,849 10,300
2021/06/30 1,850 1,879 1,832 1,867 10,000
2021/06/29 1,798 1,850 1,790 1,841 13,900
2021/06/28 1,741 1,792 1,741 1,792 9,300
2021/06/25 1,753 1,755 1,741 1,745 5,000
2021/06/24 1,717 1,751 1,680 1,728 10,700
2021/06/23 1,655 1,701 1,654 1,700 16,100
2021/06/22 1,698 1,698 1,622 1,641 5,400
2021/06/21 1,631 1,683 1,619 1,631 7,800
2021/06/18 1,603 1,651 1,603 1,651 7,500
2021/06/17 1,603 1,617 1,603 1,603 2,800
2021/06/16 1,688 1,688 1,603 1,603 6,700
2021/06/15 1,703 1,703 1,642 1,642 8,500
2021/06/14 1,597 1,695 1,597 1,695 8,700
2021/06/11 1,656 1,667 1,585 1,596 12,400
2021/06/10 1,628 1,676 1,628 1,656 4,300
2021/06/09 1,610 1,642 1,593 1,621 17,300
2021/06/08 1,596 1,599 1,581 1,587 4,000
2021/06/07 1,606 1,606 1,576 1,576 3,600
2021/06/04 1,606 1,643 1,606 1,607 1,900
2021/06/03 1,648 1,650 1,600 1,604 3,400
2021/06/02 1,650 1,685 1,603 1,608 7,800
2021/06/01 1,716 1,716 1,646 1,646 6,100
2021/05/31 1,711 1,723 1,683 1,683 7,300
2021/05/28 1,660 1,715 1,650 1,715 10,600
2021/05/27 1,651 1,659 1,622 1,648 8,200
2021/05/26 1,652 1,652 1,632 1,635 4,900
2021/05/25 1,657 1,660 1,627 1,627 11,900
2021/05/24 1,642 1,658 1,629 1,658 8,200
2021/05/21 1,642 1,642 1,604 1,627 5,100
2021/05/20 1,600 1,634 1,587 1,614 9,100
2021/05/19 1,622 1,626 1,598 1,608 9,700
2021/05/18 1,622 1,622 1,589 1,622 4,600
2021/05/17 1,637 1,637 1,600 1,622 8,200
2021/05/14 1,583 1,652 1,561 1,629 16,500
2021/05/13 1,490 1,519 1,487 1,519 4,700
2021/05/12 1,501 1,527 1,475 1,490 15,300
2021/05/11 1,559 1,568 1,515 1,515 12,600
2021/05/10 1,585 1,599 1,585 1,599 3,600
2021/05/07 1,598 1,611 1,594 1,607 5,400
2021/05/06 1,550 1,568 1,536 1,558 4,400
2021/04/30 1,579 1,579 1,552 1,559 3,000
2021/04/28 1,520 1,541 1,495 1,541 10,100
2021/04/27 1,550 1,550 1,501 1,511 15,500
2021/04/26 1,598 1,598 1,512 1,512 11,300
2021/04/23 1,613 1,613 1,567 1,567 8,000
2021/04/22 1,584 1,637 1,581 1,619 7,200
2021/04/21 1,590 1,592 1,555 1,569 8,500
2021/04/20 1,553 1,593 1,546 1,585 7,000
2021/04/19 1,522 1,557 1,509 1,557 10,900
2021/04/16 1,558 1,574 1,520 1,520 18,000
2021/04/15 1,572 1,592 1,553 1,575 22,800
2021/04/14 1,618 1,619 1,559 1,571 10,700
2021/04/13 1,649 1,673 1,634 1,634 6,900
2021/04/12 1,673 1,686 1,613 1,648 15,000
2021/04/09 1,701 1,701 1,667 1,687 11,300
2021/04/08 1,691 1,724 1,682 1,712 8,800
2021/04/07 1,674 1,711 1,674 1,710 7,900
2021/04/06 1,681 1,714 1,681 1,699 6,100
2021/04/05 1,692 1,711 1,646 1,711 8,500
2021/04/02 1,770 1,770 1,683 1,683 8,900
2021/04/01 1,793 1,793 1,727 1,730 5,200
2021/03/31 1,782 1,804 1,769 1,779 4,700
2021/03/30 1,805 1,805 1,772 1,800 8,900
2021/03/29 1,799 1,827 1,781 1,827 16,800
2021/03/26 1,790 1,800 1,771 1,800 17,300
2021/03/25 1,803 1,822 1,764 1,822 9,600
2021/03/24 1,784 1,796 1,769 1,786 15,800
2021/03/23 1,810 1,815 1,765 1,815 9,500
2021/03/22 1,813 1,817 1,787 1,817 27,100
2021/03/19 1,768 1,825 1,714 1,825 22,400
2021/03/18 1,786 1,796 1,752 1,796 9,500
2021/03/17 1,750 1,800 1,750 1,800 9,300
2021/03/16 1,712 1,761 1,712 1,761 6,200
2021/03/15 1,694 1,717 1,682 1,716 6,600
2021/03/12 1,745 1,745 1,715 1,734 8,000
2021/03/11 1,708 1,749 1,700 1,712 9,000
2021/03/10 1,707 1,711 1,680 1,708 10,700
2021/03/09 1,679 1,715 1,657 1,714 6,300
2021/03/08 1,679 1,679 1,635 1,679 6,000
2021/03/05 1,677 1,717 1,653 1,679 13,900
2021/03/04 1,676 1,712 1,676 1,712 8,700
2021/03/03 1,738 1,754 1,661 1,710 10,100
2021/03/02 1,796 1,820 1,749 1,756 10,800
2021/03/01 1,684 1,821 1,677 1,821 23,800
2021/02/26 1,649 1,694 1,646 1,681 6,000
2021/02/25 1,685 1,687 1,653 1,670 4,500
2021/02/24 1,652 1,693 1,642 1,685 11,800
2021/02/22 1,683 1,684 1,648 1,653 5,400
2021/02/19 1,670 1,691 1,657 1,691 6,800
2021/02/18 1,620 1,692 1,610 1,670 9,800
2021/02/17 1,672 1,690 1,647 1,660 5,200
2021/02/16 1,700 1,710 1,692 1,701 9,300
2021/02/15 1,698 1,704 1,682 1,704 4,200
2021/02/12 1,735 1,735 1,677 1,704 11,500
2021/02/10 1,727 1,738 1,720 1,736 6,800
2021/02/09 1,750 1,750 1,727 1,734 12,200
2021/02/08 1,549 1,729 1,548 1,729 29,200
2021/02/05 1,555 1,565 1,539 1,561 5,200
2021/02/04 1,524 1,561 1,521 1,552 2,600
2021/02/03 1,528 1,541 1,527 1,536 3,600
2021/02/02 1,538 1,538 1,522 1,528 1,500
2021/02/01 1,545 1,568 1,528 1,530 6,000
2021/01/29 1,515 1,535 1,510 1,515 9,000
2021/01/28 1,512 1,513 1,455 1,513 17,900
2021/01/27 1,493 1,512 1,490 1,509 6,600
2021/01/26 1,447 1,500 1,434 1,500 8,600
2021/01/25 1,450 1,464 1,440 1,458 4,900
2021/01/22 1,448 1,463 1,425 1,447 17,600
2021/01/21 1,462 1,480 1,462 1,475 13,500
2021/01/20 1,500 1,500 1,461 1,462 14,500
2021/01/19 1,518 1,535 1,511 1,512 9,700
2021/01/18 1,540 1,551 1,517 1,537 11,000
2021/01/15 1,576 1,577 1,500 1,540 21,200
2021/01/14 1,609 1,622 1,592 1,600 7,300
2021/01/13 1,596 1,638 1,595 1,632 17,300
2021/01/12 1,645 1,647 1,618 1,620 17,100
2021/01/08 1,727 1,727 1,655 1,676 14,300
2021/01/07 1,737 1,745 1,679 1,744 9,300
2021/01/06 1,745 1,763 1,731 1,738 12,200
2021/01/05 1,709 1,745 1,665 1,745 12,100
2021/01/04 1,723 1,723 1,643 1,709 7,300

このページの先頭へ