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
2020/12/30 1,162 1,189 1,160 1,188 2,100
2020/12/29 1,145 1,165 1,140 1,160 600
2020/12/28 1,141 1,170 1,140 1,148 1,600
2020/12/25 1,150 1,168 1,150 1,150 800
2020/12/24 1,150 1,150 1,137 1,150 4,400
2020/12/23 1,177 1,177 1,166 1,166 1,300
2020/12/22 1,187 1,190 1,175 1,189 2,400
2020/12/21 1,199 1,199 1,188 1,189 1,400
2020/12/18 1,200 1,200 1,200 1,200 100
2020/12/17 1,220 1,220 1,210 1,213 400
2020/12/16 1,212 1,220 1,212 1,220 700
2020/12/15 1,211 1,220 1,211 1,211 1,900
2020/12/14 1,220 1,220 1,211 1,211 1,200
2020/12/11 1,200 1,200 1,186 1,190 4,700
2020/12/10 1,248 1,248 1,200 1,200 900
2020/12/09 1,205 1,220 1,205 1,220 300
2020/12/08 1,213 1,219 1,210 1,212 1,500
2020/12/07 1,220 1,240 1,220 1,231 2,600
2020/12/04 1,268 1,268 1,250 1,250 2,100
2020/12/03 1,277 1,277 1,277 1,277 100
2020/12/02 1,279 1,279 1,264 1,275 1,100
2020/12/01 1,270 1,270 1,270 1,270 200
2020/11/30 1,250 1,250 1,250 1,250 100
2020/11/27 1,246 1,246 1,246 1,246 300
2020/11/26 1,251 1,252 1,251 1,252 500
2020/11/25 1,250 1,250 1,250 1,250 200
2020/11/24 1,245 1,273 1,245 1,270 500
2020/11/20 1,240 1,240 1,237 1,237 2,000
2020/11/19 1,265 1,265 1,251 1,251 1,300
2020/11/18 1,300 1,300 1,265 1,265 1,000
2020/11/17 1,298 1,298 1,295 1,295 1,000
2020/11/16 1,298 1,318 1,298 1,318 200
2020/11/13 1,307 1,307 1,300 1,300 600
2020/11/12 1,309 1,309 1,302 1,307 800
2020/11/11 1,313 1,329 1,303 1,310 800
2020/11/06 1,314 1,344 1,284 1,325 500
2020/11/05 1,345 1,345 1,315 1,344 600
2020/11/04 1,380 1,380 1,375 1,375 300
2020/11/02 1,376 1,376 1,373 1,375 500
2020/10/30 1,375 1,375 1,350 1,357 600
2020/10/29 1,351 1,351 1,350 1,350 700
2020/10/22 1,340 1,382 1,340 1,361 300
2020/10/21 1,369 1,369 1,350 1,350 200
2020/10/20 1,399 1,399 1,343 1,350 400
2020/10/19 1,360 1,370 1,360 1,370 1,300
2020/10/16 1,360 1,360 1,355 1,355 200
2020/10/15 1,370 1,370 1,360 1,360 400
2020/10/14 1,345 1,368 1,345 1,360 500
2020/10/13 1,369 1,369 1,369 1,369 200
2020/10/12 1,369 1,369 1,339 1,355 600
2020/10/09 1,337 1,340 1,332 1,340 700
2020/10/08 1,332 1,350 1,332 1,350 300
2020/10/07 1,338 1,338 1,338 1,338 100
2020/10/06 1,370 1,370 1,340 1,340 200
2020/10/05 1,368 1,379 1,339 1,360 1,100
2020/10/02 1,380 1,380 1,356 1,360 1,000
2020/09/30 1,362 1,380 1,362 1,380 500
2020/09/29 1,352 1,361 1,352 1,361 900
2020/09/28 1,385 1,395 1,380 1,395 3,100
2020/09/25 1,352 1,385 1,352 1,385 1,400
2020/09/24 1,363 1,385 1,363 1,382 1,000
2020/09/23 1,358 1,386 1,356 1,384 1,300
2020/09/18 1,393 1,393 1,376 1,388 800
2020/09/17 1,366 1,390 1,366 1,390 200
2020/09/16 1,391 1,391 1,368 1,390 1,100
2020/09/15 1,368 1,392 1,368 1,391 400
2020/09/14 1,386 1,386 1,374 1,377 500
2020/09/11 1,361 1,386 1,361 1,386 500
2020/09/10 1,364 1,376 1,364 1,376 300
2020/09/09 1,356 1,369 1,355 1,365 700
2020/09/08 1,372 1,372 1,366 1,366 700
2020/09/07 1,371 1,371 1,371 1,371 100
2020/09/04 1,368 1,369 1,345 1,345 900
2020/09/03 1,363 1,363 1,332 1,354 1,800
2020/09/02 1,345 1,362 1,345 1,362 1,200
2020/09/01 1,339 1,340 1,322 1,339 1,000
2020/08/31 1,338 1,338 1,338 1,338 100
2020/08/28 1,313 1,328 1,313 1,315 1,700
2020/08/27 1,300 1,310 1,299 1,310 2,400
2020/08/26 1,298 1,298 1,287 1,287 700
2020/08/25 1,293 1,300 1,279 1,279 400
2020/08/24 1,285 1,289 1,261 1,289 1,300
2020/08/19 1,293 1,293 1,293 1,293 100
2020/08/18 1,288 1,288 1,277 1,277 500
2020/08/17 1,257 1,280 1,257 1,280 400
2020/08/14 1,270 1,270 1,257 1,257 300
2020/08/13 1,256 1,274 1,256 1,256 400
2020/08/12 1,270 1,270 1,255 1,259 1,200
2020/08/11 1,255 1,257 1,255 1,255 400
2020/08/07 1,221 1,254 1,221 1,254 700
2020/08/06 1,264 1,289 1,264 1,289 1,100
2020/08/05 1,271 1,271 1,264 1,264 200
2020/08/04 1,226 1,275 1,226 1,275 2,300
2020/08/03 1,274 1,274 1,272 1,272 500
2020/07/31 1,275 1,278 1,274 1,274 600
2020/07/30 1,267 1,274 1,267 1,274 700
2020/07/29 1,289 1,319 1,267 1,267 1,300
2020/07/28 1,307 1,307 1,307 1,307 2,000
2020/07/22 1,291 1,307 1,291 1,307 700
2020/07/21 1,270 1,332 1,270 1,302 2,700
2020/07/20 1,270 1,270 1,270 1,270 500
2020/07/17 1,270 1,270 1,270 1,270 2,000
2020/07/16 1,270 1,270 1,270 1,270 1,100
2020/07/15 1,256 1,273 1,256 1,273 300
2020/07/14 1,280 1,282 1,253 1,282 1,900
2020/07/13 1,262 1,280 1,262 1,280 200
2020/07/10 1,281 1,281 1,281 1,281 400
2020/07/09 1,283 1,283 1,255 1,281 300
2020/07/08 1,283 1,283 1,263 1,263 400
2020/07/07 1,282 1,282 1,255 1,263 1,300
2020/07/06 1,265 1,282 1,265 1,282 500
2020/07/03 1,251 1,251 1,251 1,251 300
2020/07/02 1,269 1,269 1,269 1,269 800
2020/07/01 1,281 1,281 1,269 1,269 2,300
2020/06/30 1,273 1,273 1,267 1,269 600
2020/06/29 1,250 1,250 1,250 1,250 400
2020/06/26 1,236 1,265 1,236 1,265 500
2020/06/25 1,231 1,231 1,231 1,231 100
2020/06/23 1,265 1,265 1,245 1,245 1,200
2020/06/22 1,267 1,267 1,235 1,235 300
2020/06/19 1,273 1,273 1,267 1,267 200
2020/06/18 1,244 1,273 1,244 1,273 400
2020/06/17 1,247 1,278 1,247 1,278 600
2020/06/16 1,279 1,279 1,246 1,247 400
2020/06/15 1,233 1,238 1,232 1,232 1,000
2020/06/12 1,211 1,248 1,211 1,232 800
2020/06/11 1,261 1,261 1,234 1,260 600
2020/06/10 1,263 1,263 1,263 1,263 100
2020/06/09 1,235 1,235 1,235 1,235 100
2020/06/05 1,265 1,265 1,265 1,265 1,000
2020/06/04 1,263 1,265 1,263 1,265 200
2020/06/03 1,241 1,275 1,230 1,252 3,000
2020/06/02 1,241 1,241 1,241 1,241 100
2020/06/01 1,262 1,283 1,240 1,248 900
2020/05/29 1,285 1,290 1,261 1,262 1,300
2020/05/28 1,251 1,270 1,250 1,270 14,200
2020/05/27 1,243 1,243 1,240 1,240 200
2020/05/26 1,204 1,250 1,204 1,250 400
2020/05/25 1,203 1,225 1,203 1,225 500
2020/05/21 1,210 1,230 1,210 1,230 400
2020/05/20 1,201 1,228 1,201 1,210 800
2020/05/19 1,210 1,210 1,201 1,201 500
2020/05/18 1,218 1,218 1,201 1,201 500
2020/05/15 1,250 1,251 1,197 1,200 2,200
2020/05/14 1,171 1,226 1,161 1,226 1,600
2020/05/13 1,175 1,225 1,174 1,194 700
2020/05/12 1,210 1,230 1,185 1,185 1,400
2020/05/11 1,180 1,200 1,180 1,193 1,100
2020/05/08 1,168 1,168 1,167 1,167 600
2020/05/07 1,179 1,180 1,179 1,180 400
2020/05/01 1,198 1,198 1,179 1,179 1,400
2020/04/30 1,162 1,179 1,162 1,179 1,300
2020/04/28 1,159 1,159 1,159 1,159 100
2020/04/27 1,160 1,160 1,160 1,160 100
2020/04/24 1,220 1,220 1,158 1,158 700
2020/04/23 1,163 1,164 1,160 1,160 1,300
2020/04/21 1,180 1,185 1,180 1,184 800
2020/04/20 1,210 1,210 1,209 1,210 1,100
2020/04/17 1,141 1,150 1,141 1,150 200
2020/04/16 1,155 1,155 1,141 1,141 200
2020/04/15 1,136 1,205 1,136 1,172 7,100
2020/04/14 1,181 1,181 1,145 1,145 400
2020/04/10 1,115 1,121 1,115 1,121 200
2020/04/09 1,107 1,110 1,107 1,110 200
2020/04/08 1,100 1,119 1,100 1,100 900
2020/04/07 1,025 1,060 1,025 1,060 400
2020/04/06 999 1,026 999 1,006 2,000
2020/04/03 1,089 1,089 1,002 1,002 2,600
2020/04/02 1,155 1,155 1,084 1,084 300
2020/04/01 1,200 1,200 1,185 1,185 600
2020/03/31 1,150 1,230 1,150 1,200 5,400
2020/03/30 1,075 1,141 1,075 1,120 3,500
2020/03/27 1,222 1,250 1,206 1,250 2,500
2020/03/26 1,160 1,200 1,152 1,200 1,300
2020/03/25 1,148 1,190 1,148 1,190 400
2020/03/24 1,093 1,118 1,085 1,118 1,400
2020/03/23 1,099 1,099 1,092 1,093 700
2020/03/19 1,056 1,105 1,052 1,105 1,600
2020/03/18 1,076 1,120 1,076 1,086 3,200
2020/03/17 1,070 1,091 1,050 1,076 1,800
2020/03/16 1,050 1,135 1,050 1,065 7,900
2020/03/13 1,030 1,044 984 1,024 7,700
2020/03/12 1,134 1,134 1,032 1,060 3,200
2020/03/11 1,120 1,161 1,100 1,134 3,000
2020/03/10 1,000 1,060 1,000 1,060 3,500
2020/03/09 1,140 1,140 1,049 1,080 4,700
2020/03/06 1,222 1,222 1,160 1,161 2,900
2020/03/05 1,225 1,234 1,225 1,234 400
2020/03/04 1,218 1,229 1,218 1,229 500
2020/03/03 1,238 1,238 1,214 1,214 4,100
2020/03/02 1,241 1,261 1,209 1,231 5,800
2020/02/28 1,362 1,362 1,271 1,271 10,800
2020/02/27 1,367 1,368 1,362 1,362 1,900
2020/02/26 1,340 1,378 1,340 1,378 200
2020/02/25 1,359 1,359 1,310 1,338 3,100
2020/02/21 1,398 1,398 1,374 1,375 1,000
2020/02/20 1,385 1,385 1,380 1,380 1,000
2020/02/19 1,401 1,414 1,372 1,372 1,700
2020/02/18 1,415 1,415 1,401 1,401 2,000
2020/02/17 1,424 1,437 1,402 1,409 1,800
2020/02/14 1,455 1,455 1,454 1,454 300
2020/02/13 1,460 1,469 1,460 1,460 400
2020/02/10 1,440 1,453 1,440 1,453 600
2020/02/07 1,435 1,450 1,435 1,440 1,000
2020/02/06 1,505 1,507 1,445 1,450 4,000
2020/02/05 1,405 1,418 1,405 1,415 600
2020/02/04 1,414 1,433 1,405 1,405 2,100
2020/02/03 1,440 1,440 1,401 1,414 2,500
2020/01/31 1,471 1,474 1,450 1,454 2,300
2020/01/30 1,479 1,479 1,443 1,471 1,600
2020/01/29 1,534 1,544 1,501 1,501 2,300
2020/01/28 1,479 1,539 1,479 1,539 1,500
2020/01/27 1,535 1,540 1,479 1,479 2,300
2020/01/24 1,543 1,544 1,530 1,544 2,800
2020/01/23 1,544 1,544 1,539 1,539 300
2020/01/22 1,520 1,520 1,520 1,520 500
2020/01/21 1,511 1,515 1,511 1,515 500
2020/01/20 1,539 1,543 1,510 1,511 3,100
2020/01/17 1,534 1,535 1,513 1,535 1,400
2020/01/16 1,503 1,513 1,503 1,513 200
2020/01/15 1,534 1,534 1,502 1,502 2,700
2020/01/14 1,525 1,525 1,499 1,499 5,100
2020/01/10 1,525 1,525 1,500 1,522 1,100
2020/01/09 1,534 1,534 1,525 1,525 700
2020/01/08 1,480 1,520 1,475 1,480 3,600
2020/01/07 1,495 1,495 1,480 1,480 1,800
2020/01/06 1,520 1,520 1,492 1,492 3,500

このページの先頭へ