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
2023/12/29 1,626 1,652 1,626 1,633 15,600
2023/12/28 1,604 1,628 1,588 1,625 22,900
2023/12/27 1,612 1,640 1,612 1,640 34,700
2023/12/26 1,620 1,637 1,598 1,604 42,200
2023/12/25 1,661 1,661 1,597 1,605 61,700
2023/12/22 1,641 1,655 1,637 1,643 37,700
2023/12/21 1,638 1,652 1,628 1,640 19,400
2023/12/20 1,645 1,665 1,633 1,647 31,800
2023/12/19 1,661 1,661 1,616 1,637 26,500
2023/12/18 1,655 1,664 1,638 1,664 16,800
2023/12/15 1,650 1,660 1,645 1,659 17,600
2023/12/14 1,655 1,656 1,632 1,636 18,800
2023/12/13 1,658 1,662 1,649 1,649 12,500
2023/12/12 1,647 1,667 1,640 1,647 11,500
2023/12/11 1,626 1,648 1,626 1,647 23,200
2023/12/08 1,635 1,656 1,620 1,633 36,700
2023/12/07 1,653 1,670 1,636 1,636 13,700
2023/12/06 1,644 1,664 1,638 1,653 17,000
2023/12/05 1,689 1,696 1,645 1,645 20,600
2023/12/04 1,686 1,702 1,682 1,696 16,900
2023/12/01 1,684 1,688 1,669 1,683 17,300
2023/11/30 1,674 1,683 1,653 1,683 23,600
2023/11/29 1,674 1,680 1,664 1,674 17,800
2023/11/28 1,681 1,685 1,671 1,674 19,400
2023/11/27 1,682 1,697 1,670 1,681 15,800
2023/11/24 1,684 1,686 1,671 1,676 8,100
2023/11/22 1,670 1,673 1,659 1,668 11,900
2023/11/21 1,692 1,692 1,656 1,678 18,000
2023/11/20 1,658 1,713 1,658 1,662 30,500
2023/11/17 1,695 1,695 1,600 1,653 52,200
2023/11/16 1,698 1,715 1,688 1,690 25,600
2023/11/15 1,778 1,778 1,694 1,704 35,900
2023/11/14 1,758 1,770 1,738 1,738 14,300
2023/11/13 1,773 1,773 1,734 1,759 21,000
2023/11/10 1,757 1,774 1,752 1,773 10,600
2023/11/09 1,740 1,762 1,740 1,757 9,000
2023/11/08 1,803 1,807 1,736 1,746 21,900
2023/11/07 1,800 1,817 1,794 1,803 19,100
2023/11/06 1,822 1,822 1,785 1,800 19,700
2023/11/02 1,787 1,815 1,763 1,802 19,300
2023/11/01 1,810 1,810 1,744 1,767 24,400
2023/10/31 1,721 1,776 1,699 1,775 53,700
2023/10/30 1,693 1,724 1,693 1,721 33,800
2023/10/27 1,687 1,712 1,682 1,708 18,500
2023/10/26 1,719 1,721 1,691 1,693 20,400
2023/10/25 1,729 1,731 1,694 1,719 11,800
2023/10/24 1,730 1,730 1,665 1,706 18,900
2023/10/23 1,738 1,738 1,687 1,690 16,700
2023/10/20 1,722 1,741 1,719 1,727 11,300
2023/10/19 1,721 1,749 1,715 1,722 14,700
2023/10/18 1,730 1,746 1,717 1,742 12,900
2023/10/17 1,730 1,740 1,715 1,722 16,200
2023/10/16 1,717 1,717 1,675 1,699 26,400
2023/10/13 1,734 1,734 1,692 1,694 15,000
2023/10/12 1,754 1,755 1,707 1,734 19,700
2023/10/11 1,751 1,770 1,726 1,755 18,100
2023/10/10 1,720 1,762 1,720 1,751 17,400
2023/10/06 1,742 1,742 1,708 1,716 15,300
2023/10/05 1,701 1,749 1,701 1,742 11,700
2023/10/04 1,710 1,731 1,697 1,711 32,400
2023/10/03 1,749 1,755 1,736 1,739 9,900
2023/10/02 1,800 1,803 1,765 1,767 13,500
2023/09/29 1,803 1,808 1,764 1,782 11,300
2023/09/28 1,859 1,859 1,761 1,795 26,700
2023/09/27 1,866 1,874 1,834 1,852 21,900
2023/09/26 1,867 1,874 1,839 1,870 10,100
2023/09/25 1,834 1,862 1,812 1,850 9,500
2023/09/22 1,840 1,846 1,800 1,819 25,700
2023/09/21 1,840 1,869 1,839 1,848 12,500
2023/09/20 1,904 1,916 1,837 1,843 18,700
2023/09/19 1,897 1,909 1,878 1,904 11,800
2023/09/15 1,879 1,920 1,869 1,895 20,600
2023/09/14 1,860 1,877 1,831 1,870 12,100
2023/09/13 1,850 1,894 1,844 1,863 13,800
2023/09/12 1,832 1,853 1,814 1,853 11,400
2023/09/11 1,841 1,843 1,805 1,814 11,500
2023/09/08 1,850 1,869 1,830 1,836 18,600
2023/09/07 1,841 1,887 1,840 1,846 13,100
2023/09/06 1,888 1,908 1,834 1,848 23,800
2023/09/05 1,820 1,874 1,820 1,873 15,300
2023/09/04 1,802 1,820 1,793 1,818 10,500
2023/09/01 1,771 1,818 1,771 1,802 17,000
2023/08/31 1,742 1,770 1,737 1,764 10,100
2023/08/30 1,731 1,743 1,720 1,722 11,700
2023/08/29 1,718 1,740 1,718 1,740 5,200
2023/08/28 1,687 1,731 1,687 1,731 9,600
2023/08/25 1,674 1,712 1,674 1,706 9,000
2023/08/24 1,685 1,689 1,666 1,674 11,400
2023/08/23 1,665 1,706 1,662 1,694 7,500
2023/08/22 1,700 1,700 1,657 1,680 12,100
2023/08/21 1,687 1,720 1,677 1,677 17,500
2023/08/18 1,692 1,711 1,676 1,700 16,100
2023/08/17 1,675 1,716 1,664 1,712 21,400
2023/08/16 1,736 1,752 1,681 1,684 38,200
2023/08/15 1,822 1,826 1,756 1,761 37,500
2023/08/14 1,979 1,985 1,892 1,895 39,100
2023/08/10 1,961 1,978 1,925 1,976 19,800
2023/08/09 1,975 1,982 1,934 1,966 14,500
2023/08/08 1,926 1,991 1,926 1,975 16,200
2023/08/07 1,992 2,008 1,919 1,926 45,100
2023/08/04 1,968 2,014 1,949 2,010 17,400
2023/08/03 2,013 2,035 1,975 1,988 19,700
2023/08/02 2,011 2,066 2,000 2,016 21,700
2023/08/01 2,010 2,030 1,995 2,029 11,500
2023/07/31 2,008 2,027 1,955 1,972 22,800
2023/07/28 1,954 2,046 1,949 1,987 131,200
2023/07/27 1,971 2,001 1,932 1,993 21,100
2023/07/26 1,968 2,017 1,951 1,966 21,600
2023/07/25 2,000 2,075 1,994 2,013 17,400
2023/07/24 1,905 2,026 1,905 2,008 27,200
2023/07/21 1,925 1,955 1,908 1,944 27,300
2023/07/20 1,969 1,999 1,928 1,952 31,600
2023/07/19 1,898 1,998 1,898 1,991 29,900
2023/07/18 2,072 2,072 1,877 1,884 56,200
2023/07/14 2,097 2,129 2,074 2,077 20,700
2023/07/13 2,054 2,112 2,017 2,094 37,700
2023/07/12 1,952 2,048 1,924 2,048 46,500
2023/07/11 1,935 2,012 1,920 1,962 72,000
2023/07/10 1,807 1,945 1,793 1,917 96,600
2023/07/07 1,780 1,801 1,750 1,767 21,700
2023/07/06 1,795 1,849 1,791 1,812 24,900
2023/07/05 1,769 1,800 1,758 1,797 16,600
2023/07/04 1,776 1,781 1,753 1,776 21,100
2023/07/03 1,812 1,820 1,775 1,785 26,300
2023/06/30 1,800 1,808 1,742 1,767 22,400
2023/06/29 1,769 1,825 1,769 1,788 24,200
2023/06/28 1,770 1,778 1,760 1,767 11,100
2023/06/27 1,760 1,765 1,742 1,760 17,100
2023/06/26 1,772 1,791 1,759 1,760 11,500
2023/06/23 1,737 1,774 1,737 1,772 23,800
2023/06/22 1,747 1,751 1,728 1,736 12,700
2023/06/21 1,703 1,748 1,703 1,743 17,200
2023/06/20 1,707 1,716 1,698 1,710 11,000
2023/06/19 1,732 1,732 1,708 1,723 12,800
2023/06/16 1,717 1,730 1,699 1,720 18,600
2023/06/15 1,686 1,716 1,683 1,711 17,600
2023/06/14 1,697 1,697 1,665 1,677 12,600
2023/06/13 1,682 1,698 1,681 1,689 18,700
2023/06/12 1,685 1,688 1,659 1,669 9,100
2023/06/09 1,697 1,697 1,673 1,677 17,600
2023/06/08 1,648 1,672 1,637 1,661 17,100
2023/06/07 1,670 1,695 1,661 1,662 17,600
2023/06/06 1,654 1,680 1,614 1,670 15,900
2023/06/05 1,652 1,656 1,633 1,652 15,000
2023/06/02 1,620 1,653 1,615 1,645 12,400
2023/06/01 1,602 1,625 1,596 1,620 16,200
2023/05/31 1,630 1,644 1,604 1,609 19,900
2023/05/30 1,669 1,669 1,627 1,635 11,500
2023/05/29 1,655 1,678 1,652 1,669 11,500
2023/05/26 1,671 1,672 1,642 1,644 12,200
2023/05/25 1,694 1,696 1,660 1,679 13,000
2023/05/24 1,681 1,695 1,661 1,663 8,100
2023/05/23 1,694 1,703 1,670 1,681 13,600
2023/05/22 1,660 1,691 1,641 1,688 11,100
2023/05/19 1,683 1,683 1,651 1,657 8,800
2023/05/18 1,674 1,695 1,656 1,683 17,000
2023/05/17 1,667 1,667 1,635 1,638 10,600
2023/05/16 1,621 1,687 1,621 1,683 18,000
2023/05/15 1,650 1,650 1,590 1,590 12,900
2023/05/12 1,669 1,670 1,630 1,650 11,300
2023/05/11 1,654 1,703 1,634 1,684 24,900
2023/05/10 1,659 1,665 1,629 1,654 10,500
2023/05/09 1,680 1,688 1,653 1,659 13,200
2023/05/08 1,663 1,691 1,636 1,680 19,800
2023/05/02 1,666 1,679 1,637 1,679 14,600
2023/05/01 1,633 1,662 1,622 1,662 16,200
2023/04/28 1,624 1,624 1,599 1,620 12,200
2023/04/27 1,596 1,624 1,593 1,599 14,200
2023/04/26 1,623 1,631 1,598 1,610 10,200
2023/04/25 1,664 1,668 1,635 1,641 12,300
2023/04/24 1,642 1,660 1,635 1,647 11,600
2023/04/21 1,660 1,671 1,641 1,652 9,700
2023/04/20 1,679 1,709 1,656 1,685 13,700
2023/04/19 1,656 1,681 1,651 1,679 3,900
2023/04/18 1,690 1,690 1,667 1,676 7,900
2023/04/17 1,670 1,697 1,640 1,686 16,400
2023/04/14 1,673 1,673 1,648 1,670 11,100
2023/04/13 1,661 1,661 1,633 1,649 8,800
2023/04/12 1,635 1,663 1,635 1,652 9,300
2023/04/11 1,620 1,662 1,620 1,647 16,700
2023/04/10 1,540 1,635 1,540 1,620 38,500
2023/04/07 1,587 1,587 1,546 1,569 9,300
2023/04/06 1,629 1,629 1,565 1,565 14,900
2023/04/05 1,661 1,677 1,620 1,629 19,000
2023/04/04 1,685 1,699 1,660 1,695 25,800
2023/04/03 1,685 1,685 1,664 1,684 13,100
2023/03/31 1,699 1,719 1,664 1,685 26,700
2023/03/30 1,668 1,698 1,658 1,698 15,200
2023/03/29 1,620 1,687 1,614 1,684 31,800
2023/03/28 1,637 1,637 1,606 1,620 24,300
2023/03/27 1,621 1,646 1,613 1,634 33,900
2023/03/24 1,613 1,628 1,601 1,621 14,900
2023/03/23 1,588 1,633 1,580 1,626 21,200
2023/03/22 1,608 1,608 1,563 1,588 15,800
2023/03/20 1,618 1,635 1,574 1,595 25,800
2023/03/17 1,583 1,620 1,582 1,619 27,900
2023/03/16 1,570 1,577 1,525 1,561 26,100
2023/03/15 1,538 1,582 1,515 1,577 26,700
2023/03/14 1,564 1,564 1,518 1,529 24,300
2023/03/13 1,556 1,583 1,549 1,564 34,800
2023/03/10 1,565 1,589 1,558 1,572 31,700
2023/03/09 1,519 1,571 1,506 1,562 25,900
2023/03/08 1,475 1,518 1,455 1,512 21,000
2023/03/07 1,484 1,487 1,457 1,483 8,100
2023/03/06 1,488 1,499 1,464 1,473 15,900
2023/03/03 1,440 1,475 1,433 1,475 24,900
2023/03/02 1,421 1,436 1,418 1,425 8,300
2023/03/01 1,399 1,438 1,399 1,421 16,500
2023/02/28 1,404 1,412 1,394 1,394 8,500
2023/02/27 1,380 1,413 1,380 1,403 10,800
2023/02/24 1,367 1,380 1,354 1,375 21,400
2023/02/22 1,393 1,393 1,349 1,367 28,800
2023/02/21 1,347 1,407 1,345 1,395 21,800
2023/02/20 1,310 1,366 1,310 1,347 33,700
2023/02/17 1,322 1,331 1,291 1,304 46,300
2023/02/16 1,370 1,375 1,321 1,328 41,100
2023/02/15 1,414 1,448 1,344 1,347 84,700
2023/02/14 1,481 1,481 1,460 1,461 11,200
2023/02/13 1,508 1,513 1,452 1,459 23,400
2023/02/10 1,515 1,520 1,507 1,515 12,000
2023/02/09 1,531 1,535 1,502 1,503 12,200
2023/02/08 1,539 1,549 1,532 1,544 12,500
2023/02/07 1,515 1,529 1,515 1,522 6,900
2023/02/06 1,544 1,544 1,516 1,524 12,700
2023/02/03 1,538 1,549 1,534 1,545 10,300
2023/02/02 1,560 1,560 1,531 1,538 12,400
2023/02/01 1,576 1,594 1,547 1,547 9,000
2023/01/31 1,545 1,582 1,542 1,572 12,600
2023/01/30 1,525 1,550 1,524 1,542 15,600
2023/01/27 1,520 1,525 1,507 1,521 12,300
2023/01/26 1,517 1,534 1,503 1,528 13,600
2023/01/25 1,507 1,544 1,495 1,513 10,000
2023/01/24 1,502 1,522 1,496 1,497 14,700
2023/01/23 1,507 1,517 1,497 1,502 10,000
2023/01/20 1,515 1,523 1,504 1,507 9,100
2023/01/19 1,502 1,515 1,475 1,496 15,800
2023/01/18 1,513 1,547 1,476 1,518 37,800
2023/01/17 1,504 1,519 1,480 1,494 23,000
2023/01/16 1,481 1,510 1,478 1,490 13,400
2023/01/13 1,511 1,519 1,488 1,505 21,000
2023/01/12 1,530 1,538 1,508 1,520 21,100
2023/01/11 1,495 1,511 1,495 1,508 9,200
2023/01/10 1,488 1,500 1,476 1,485 22,200
2023/01/06 1,424 1,467 1,415 1,464 19,800
2023/01/05 1,431 1,438 1,416 1,424 21,000
2023/01/04 1,490 1,490 1,422 1,431 24,400

このページの先頭へ