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

コンセック(9895)の株価時系列情報

コンセック(9895)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
2011/12/30 89 89 88 88 9,000
2011/12/29 86 88 86 88 18,000
2011/12/28 90 90 90 90 2,000
2011/12/27 90 90 85 90 29,000
2011/12/26 90 92 90 91 12,000
2011/12/22 94 94 94 94 1,000
2011/12/20 94 94 94 94 1,000
2011/12/16 95 95 95 95 2,000
2011/12/15 95 95 95 95 10,000
2011/12/14 96 96 96 96 1,000
2011/12/13 96 96 94 94 10,000
2011/12/12 97 97 97 97 8,000
2011/12/09 98 98 97 97 8,000
2011/12/08 100 100 95 97 16,000
2011/12/07 96 98 94 97 21,000
2011/12/06 96 97 96 97 5,000
2011/12/05 94 96 94 96 22,000
2011/12/02 96 96 95 95 12,000
2011/12/01 102 102 95 98 29,000
2011/11/30 99 102 99 102 4,000
2011/11/29 0 0 0 98 0
2011/11/28 95 98 95 98 3,000
2011/11/25 95 97 95 97 8,000
2011/11/24 0 0 0 97 0
2011/11/22 0 0 0 97 0
2011/11/21 0 0 0 97 0
2011/11/18 95 97 95 97 7,000
2011/11/17 0 0 0 98 0
2011/11/16 95 98 95 98 5,000
2011/11/15 100 100 93 98 10,000
2011/11/14 98 103 98 103 11,000
2011/11/11 0 0 0 96 0
2011/11/10 0 0 0 96 0
2011/11/09 0 0 0 96 0
2011/11/08 93 96 93 96 16,000
2011/11/07 99 99 97 97 2,000
2011/11/04 0 0 0 101 0
2011/11/02 0 0 0 101 0
2011/11/01 101 101 101 101 12,000
2011/10/31 101 101 100 101 7,000
2011/10/28 103 103 100 100 5,000
2011/10/27 0 0 0 105 0
2011/10/26 0 0 0 105 0
2011/10/25 0 0 0 105 0
2011/10/24 0 0 0 105 0
2011/10/21 105 105 105 105 1,000
2011/10/20 0 0 0 100 0
2011/10/19 0 0 0 100 0
2011/10/18 0 0 0 100 0
2011/10/17 0 0 0 106 0
2011/10/14 0 0 0 106 0
2011/10/13 0 0 0 106 0
2011/10/12 0 0 0 106 0
2011/10/11 0 0 0 106 0
2011/10/07 0 0 0 106 0
2011/10/06 0 0 0 106 0
2011/10/05 0 0 0 106 0
2011/10/04 106 106 106 106 2,000
2011/10/03 105 110 105 107 93,000
2011/09/30 100 102 100 102 4,000
2011/09/29 97 100 97 100 6,000
2011/09/28 96 96 95 95 3,000
2011/09/27 98 98 96 98 3,000
2011/09/26 97 99 95 99 13,000
2011/09/22 102 102 102 102 1,000
2011/09/21 102 102 102 102 1,000
2011/09/20 98 98 98 98 5,000
2011/09/16 101 101 100 100 3,000
2011/09/15 101 101 101 101 1,000
2011/09/14 0 0 0 100 0
2011/09/13 103 103 100 100 3,000
2011/09/12 100 101 100 100 6,000
2011/09/09 0 0 0 102 0
2011/09/08 102 102 102 102 2,000
2011/09/07 102 102 102 102 4,000
2011/09/06 102 103 102 103 2,000
2011/09/05 104 104 104 104 1,000
2011/09/02 0 0 0 104 0
2011/09/01 105 105 104 104 13,000
2011/08/31 105 105 104 104 8,000
2011/08/30 106 106 104 106 10,000
2011/08/29 0 0 0 106 0
2011/08/26 0 0 0 106 0
2011/08/25 0 0 0 106 0
2011/08/24 106 106 106 106 1,000
2011/08/23 108 108 108 108 2,000
2011/08/22 104 104 104 104 4,000
2011/08/19 105 105 105 105 1,000
2011/08/18 0 0 0 105 0
2011/08/17 105 105 105 105 4,000
2011/08/16 0 0 0 105 0
2011/08/15 0 0 0 105 0
2011/08/12 0 0 0 105 0
2011/08/11 0 0 0 105 0
2011/08/10 0 0 0 105 0
2011/08/09 0 0 0 105 0
2011/08/08 105 105 105 105 1,000
2011/08/05 105 105 105 105 4,000
2011/08/04 109 109 109 109 5,000
2011/08/03 0 0 0 110 0
2011/08/02 111 111 110 110 11,000
2011/08/01 111 111 111 111 11,000
2011/07/29 109 109 109 109 6,000
2011/07/28 108 108 107 107 3,000
2011/07/27 110 110 109 109 12,000
2011/07/26 108 113 108 113 11,000
2011/07/25 109 110 109 110 2,000
2011/07/22 0 0 0 109 0
2011/07/21 109 109 109 109 1,000
2011/07/20 108 110 108 109 7,000
2011/07/19 108 108 108 108 9,000
2011/07/15 113 114 110 114 3,000
2011/07/14 110 115 110 110 15,000
2011/07/13 110 110 110 110 2,000
2011/07/12 108 114 108 109 47,000
2011/07/11 104 108 103 108 21,000
2011/07/08 0 0 0 105 0
2011/07/07 104 105 104 105 5,000
2011/07/06 103 103 103 103 2,000
2011/07/05 103 103 103 103 2,000
2011/07/04 101 101 101 101 1,000
2011/07/01 103 103 102 102 26,000
2011/06/30 105 106 104 105 13,000
2011/06/29 103 105 102 105 18,000
2011/06/28 102 106 102 106 6,000
2011/06/27 101 102 101 102 2,000
2011/06/24 102 102 102 102 2,000
2011/06/23 102 102 102 102 6,000
2011/06/22 104 104 103 103 7,000
2011/06/21 104 104 104 104 6,000
2011/06/20 102 104 102 104 8,000
2011/06/17 105 106 105 106 12,000
2011/06/16 107 108 107 107 9,000
2011/06/15 112 112 112 112 7,000
2011/06/14 107 110 107 110 6,000
2011/06/13 111 111 111 111 12,000
2011/06/10 107 111 107 111 5,000
2011/06/09 0 0 0 107 0
2011/06/08 0 0 0 107 0
2011/06/07 0 0 0 107 0
2011/06/06 0 0 0 107 0
2011/06/03 107 107 107 107 6,000
2011/06/02 115 115 110 110 5,000
2011/06/01 115 115 115 115 11,000
2011/05/31 111 111 111 111 1,000
2011/05/30 110 110 110 110 1,000
2011/05/27 107 107 107 107 1,000
2011/05/26 108 111 104 108 16,000
2011/05/25 0 0 0 110 0
2011/05/24 110 110 110 110 1,000
2011/05/23 0 0 0 113 0
2011/05/20 113 113 113 113 1,000
2011/05/19 0 0 0 112 0
2011/05/18 107 112 107 112 7,000
2011/05/17 107 107 107 107 1,000
2011/05/16 109 109 105 108 20,000
2011/05/13 0 0 0 114 0
2011/05/12 114 114 114 114 1,000
2011/05/11 118 118 118 118 2,000
2011/05/10 115 115 115 115 2,000
2011/05/09 114 114 114 114 1,000
2011/05/06 0 0 0 119 0
2011/05/02 119 119 119 119 12,000
2011/04/28 117 119 117 119 5,000
2011/04/27 117 117 117 117 2,000
2011/04/26 0 0 0 118 0
2011/04/25 0 0 0 118 0
2011/04/22 118 118 118 118 5,000
2011/04/21 110 119 110 119 11,000
2011/04/20 109 112 108 112 3,000
2011/04/19 0 0 0 114 0
2011/04/18 0 0 0 114 0
2011/04/15 0 0 0 114 0
2011/04/14 0 0 0 114 0
2011/04/13 114 114 114 114 1,000
2011/04/12 0 0 0 110 0
2011/04/11 110 110 110 110 1,000
2011/04/08 110 113 110 113 2,000
2011/04/07 111 114 111 114 2,000
2011/04/06 113 114 111 114 4,000
2011/04/05 0 0 0 120 0
2011/04/04 0 0 0 120 0
2011/04/01 120 120 117 120 23,000
2011/03/31 116 117 110 117 14,000
2011/03/30 108 109 106 109 4,000
2011/03/29 112 112 105 110 12,000
2011/03/28 119 119 119 119 1,000
2011/03/25 118 118 118 118 1,000
2011/03/24 121 121 118 118 7,000
2011/03/23 116 126 116 118 32,000
2011/03/22 112 116 111 116 7,000
2011/03/18 118 118 103 107 17,000
2011/03/17 117 117 105 115 50,000
2011/03/16 100 115 100 115 4,000
2011/03/15 117 117 92 101 19,000
2011/03/14 110 117 107 115 30,000
2011/03/11 111 111 111 111 2,000
2011/03/10 0 0 0 118 0
2011/03/09 0 0 0 118 0
2011/03/08 0 0 0 118 0
2011/03/07 0 0 0 118 0
2011/03/04 0 0 0 118 0
2011/03/03 0 0 0 118 0
2011/03/02 118 118 118 118 1,000
2011/03/01 120 120 119 119 25,000
2011/02/28 119 119 119 119 1,000
2011/02/25 114 114 114 114 1,000
2011/02/24 114 114 114 114 2,000
2011/02/23 0 0 0 114 0
2011/02/22 0 0 0 114 0
2011/02/21 114 114 114 114 4,000
2011/02/18 111 120 111 120 22,000
2011/02/17 112 112 111 111 2,000
2011/02/16 112 114 111 114 7,000
2011/02/15 110 115 110 115 7,000
2011/02/14 0 0 0 111 0
2011/02/10 110 111 108 111 7,000
2011/02/09 0 0 0 110 0
2011/02/08 110 110 110 110 3,000
2011/02/07 112 112 112 112 2,000
2011/02/04 112 116 112 112 18,000
2011/02/03 113 115 113 115 13,000
2011/02/02 111 111 111 111 2,000
2011/02/01 115 115 111 111 13,000
2011/01/31 110 110 110 110 9,000
2011/01/28 108 108 108 108 4,000
2011/01/27 0 0 0 108 0
2011/01/26 0 0 0 108 0
2011/01/25 107 108 107 108 2,000
2011/01/24 107 107 107 107 1,000
2011/01/21 107 107 107 107 1,000
2011/01/20 109 109 109 109 1,000
2011/01/19 0 0 0 109 0
2011/01/18 0 0 0 109 0
2011/01/17 109 109 109 109 1,000
2011/01/14 0 0 0 107 0
2011/01/13 107 109 107 107 5,000
2011/01/12 109 109 104 106 61,000
2011/01/11 107 108 107 107 4,000
2011/01/07 112 112 106 108 18,000
2011/01/06 114 114 112 112 6,000
2011/01/05 117 117 117 117 1,000
2011/01/04 118 118 115 118 37,000

このページの先頭へ