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
2021/12/30 1,306 1,306 1,306 1,306 200
2021/12/29 1,302 1,303 1,300 1,300 500
2021/12/28 1,304 1,304 1,302 1,302 700
2021/12/27 1,320 1,334 1,302 1,302 3,300
2021/12/24 1,301 1,325 1,301 1,320 2,400
2021/12/23 1,301 1,302 1,301 1,301 700
2021/12/22 1,329 1,329 1,301 1,301 600
2021/12/21 1,324 1,325 1,296 1,312 900
2021/12/20 1,272 1,320 1,272 1,294 900
2021/12/17 1,302 1,302 1,302 1,302 200
2021/12/16 1,325 1,330 1,303 1,303 1,900
2021/12/15 1,316 1,325 1,315 1,325 1,700
2021/12/14 1,336 1,337 1,311 1,316 800
2021/12/13 1,309 1,330 1,297 1,330 2,300
2021/12/10 1,309 1,309 1,309 1,309 100
2021/12/09 1,281 1,310 1,281 1,310 800
2021/12/08 1,342 1,342 1,310 1,310 400
2021/12/07 1,300 1,319 1,292 1,319 900
2021/12/06 1,261 1,283 1,253 1,283 500
2021/12/03 1,277 1,277 1,277 1,277 100
2021/12/02 1,336 1,336 1,277 1,277 1,300
2021/12/01 1,317 1,380 1,315 1,350 3,800
2021/11/30 1,290 1,317 1,290 1,317 4,600
2021/11/29 1,280 1,295 1,280 1,295 900
2021/11/26 1,281 1,281 1,280 1,280 300
2021/11/25 1,257 1,287 1,257 1,281 1,200
2021/11/24 1,310 1,312 1,310 1,312 1,200
2021/11/22 1,259 1,304 1,258 1,304 6,300
2021/11/19 1,255 1,258 1,255 1,258 600
2021/11/18 1,226 1,231 1,226 1,231 200
2021/11/17 1,219 1,231 1,219 1,231 600
2021/11/16 1,231 1,249 1,225 1,249 1,700
2021/11/15 1,229 1,232 1,229 1,232 500
2021/11/12 1,233 1,267 1,226 1,226 700
2021/11/10 1,235 1,238 1,235 1,238 500
2021/11/09 1,223 1,235 1,223 1,235 1,100
2021/11/08 1,234 1,234 1,228 1,228 400
2021/11/05 1,234 1,235 1,230 1,230 1,700
2021/11/04 1,224 1,228 1,224 1,228 300
2021/11/02 1,223 1,240 1,223 1,224 400
2021/11/01 1,223 1,223 1,221 1,223 1,600
2021/10/29 1,219 1,221 1,217 1,220 1,300
2021/10/28 1,248 1,248 1,216 1,216 4,400
2021/10/26 1,255 1,255 1,255 1,255 200
2021/10/25 1,255 1,255 1,255 1,255 100
2021/10/22 1,256 1,274 1,255 1,255 600
2021/10/21 1,279 1,279 1,279 1,279 400
2021/10/20 1,282 1,282 1,280 1,280 200
2021/10/19 1,249 1,255 1,248 1,255 1,000
2021/10/18 1,254 1,255 1,252 1,255 800
2021/10/14 1,274 1,278 1,274 1,278 200
2021/10/13 1,256 1,256 1,256 1,256 100
2021/10/12 1,281 1,284 1,262 1,262 400
2021/10/11 1,255 1,258 1,255 1,258 700
2021/10/08 1,285 1,285 1,285 1,285 200
2021/10/07 1,286 1,299 1,286 1,299 500
2021/10/06 1,286 1,291 1,286 1,291 200
2021/10/05 1,287 1,287 1,285 1,286 400
2021/10/01 1,290 1,300 1,290 1,299 500
2021/09/30 1,287 1,288 1,287 1,288 700
2021/09/29 1,290 1,310 1,287 1,287 3,700
2021/09/28 1,310 1,320 1,310 1,320 1,300
2021/09/27 1,305 1,320 1,305 1,315 1,500
2021/09/24 1,303 1,305 1,303 1,305 600
2021/09/22 1,300 1,300 1,300 1,300 100
2021/09/21 1,302 1,302 1,297 1,297 800
2021/09/17 1,303 1,303 1,303 1,303 100
2021/09/16 1,300 1,315 1,300 1,302 300
2021/09/15 1,300 1,300 1,295 1,295 600
2021/09/14 1,311 1,311 1,300 1,300 400
2021/09/13 1,307 1,311 1,295 1,295 600
2021/09/10 1,305 1,305 1,295 1,303 1,000
2021/09/09 1,306 1,307 1,305 1,305 400
2021/09/08 1,300 1,307 1,300 1,306 1,200
2021/09/07 1,313 1,316 1,310 1,310 2,300
2021/09/06 1,321 1,321 1,311 1,313 1,000
2021/09/03 1,318 1,318 1,315 1,315 300
2021/09/02 1,313 1,313 1,313 1,313 1,100
2021/09/01 1,305 1,315 1,305 1,315 1,000
2021/08/31 1,314 1,316 1,311 1,316 1,000
2021/08/30 1,311 1,314 1,311 1,314 300
2021/08/27 1,311 1,311 1,311 1,311 100
2021/08/26 1,311 1,311 1,311 1,311 100
2021/08/25 1,300 1,300 1,300 1,300 200
2021/08/24 1,281 1,307 1,281 1,307 300
2021/08/23 1,286 1,289 1,286 1,289 300
2021/08/20 1,291 1,291 1,288 1,288 400
2021/08/19 1,314 1,314 1,289 1,312 300
2021/08/18 1,316 1,316 1,316 1,316 100
2021/08/16 1,295 1,295 1,288 1,288 500
2021/08/13 1,303 1,319 1,295 1,295 800
2021/08/12 1,327 1,327 1,310 1,323 600
2021/08/11 1,312 1,321 1,312 1,321 500
2021/08/10 1,325 1,328 1,325 1,328 400
2021/08/05 1,316 1,317 1,316 1,317 200
2021/08/04 1,301 1,301 1,301 1,301 100
2021/08/03 1,296 1,328 1,296 1,301 400
2021/08/02 1,301 1,314 1,292 1,295 900
2021/07/30 1,322 1,328 1,301 1,301 600
2021/07/29 1,293 1,322 1,293 1,322 400
2021/07/26 1,321 1,321 1,293 1,293 1,400
2021/07/21 1,297 1,320 1,294 1,320 500
2021/07/20 1,319 1,319 1,302 1,319 700
2021/07/19 1,319 1,319 1,300 1,303 600
2021/07/16 1,312 1,317 1,312 1,317 900
2021/07/15 1,312 1,312 1,300 1,312 400
2021/07/14 1,297 1,297 1,297 1,297 100
2021/07/13 1,317 1,317 1,317 1,317 300
2021/07/12 1,317 1,317 1,317 1,317 100
2021/07/09 1,318 1,319 1,315 1,319 500
2021/07/08 1,319 1,319 1,319 1,319 300
2021/07/07 1,317 1,317 1,317 1,317 200
2021/07/06 1,313 1,318 1,300 1,300 3,000
2021/07/05 1,300 1,300 1,300 1,300 500
2021/07/02 1,300 1,300 1,290 1,300 600
2021/07/01 1,290 1,291 1,290 1,290 1,200
2021/06/30 1,290 1,290 1,289 1,290 1,000
2021/06/29 1,288 1,289 1,281 1,288 900
2021/06/28 1,283 1,285 1,260 1,284 1,400
2021/06/25 1,267 1,273 1,266 1,272 1,500
2021/06/24 1,266 1,266 1,266 1,266 300
2021/06/23 1,280 1,280 1,265 1,265 400
2021/06/22 1,252 1,280 1,252 1,280 500
2021/06/21 1,249 1,330 1,249 1,250 7,800
2021/06/18 1,251 1,251 1,250 1,250 400
2021/06/17 1,262 1,262 1,260 1,260 200
2021/06/16 1,261 1,261 1,261 1,261 300
2021/06/15 1,250 1,261 1,250 1,261 700
2021/06/14 1,260 1,260 1,250 1,250 800
2021/06/11 1,255 1,255 1,255 1,255 100
2021/06/10 1,250 1,250 1,235 1,235 200
2021/06/09 1,225 1,250 1,225 1,250 2,000
2021/06/08 1,222 1,249 1,222 1,249 1,500
2021/06/07 1,244 1,264 1,244 1,250 2,300
2021/06/04 1,250 1,250 1,236 1,240 600
2021/06/03 1,240 1,250 1,240 1,250 400
2021/06/02 1,245 1,250 1,236 1,240 1,600
2021/06/01 1,231 1,250 1,231 1,245 1,200
2021/05/31 1,240 1,248 1,230 1,230 900
2021/05/28 1,240 1,240 1,240 1,240 400
2021/05/26 1,240 1,240 1,232 1,240 400
2021/05/25 1,236 1,238 1,230 1,238 300
2021/05/21 1,228 1,228 1,226 1,226 400
2021/05/19 1,228 1,229 1,228 1,229 300
2021/05/18 1,228 1,230 1,228 1,228 300
2021/05/17 1,234 1,234 1,228 1,228 900
2021/05/13 1,246 1,246 1,246 1,246 400
2021/05/12 1,244 1,244 1,230 1,230 400
2021/05/11 1,229 1,247 1,229 1,229 600
2021/05/10 1,229 1,229 1,229 1,229 100
2021/05/07 1,246 1,246 1,232 1,232 400
2021/05/06 1,239 1,239 1,229 1,231 700
2021/04/30 1,231 1,245 1,228 1,245 900
2021/04/28 1,231 1,231 1,231 1,231 100
2021/04/27 1,230 1,248 1,230 1,244 500
2021/04/26 1,230 1,230 1,230 1,230 200
2021/04/23 1,250 1,250 1,230 1,230 600
2021/04/21 1,250 1,250 1,242 1,242 900
2021/04/20 1,264 1,267 1,251 1,251 500
2021/04/19 1,266 1,266 1,264 1,264 200
2021/04/16 1,273 1,273 1,264 1,266 600
2021/04/15 1,263 1,264 1,263 1,264 200
2021/04/14 1,252 1,253 1,250 1,250 400
2021/04/13 1,266 1,266 1,252 1,252 1,300
2021/04/12 1,265 1,265 1,250 1,250 700
2021/04/08 1,260 1,260 1,235 1,235 200
2021/04/07 1,236 1,236 1,236 1,236 1,600
2021/04/06 1,237 1,237 1,236 1,236 400
2021/04/05 1,260 1,260 1,250 1,260 600
2021/04/02 1,267 1,267 1,260 1,260 200
2021/04/01 1,241 1,242 1,240 1,240 600
2021/03/31 1,265 1,265 1,240 1,240 800
2021/03/30 1,261 1,268 1,250 1,260 2,700
2021/03/29 1,335 1,335 1,300 1,311 1,600
2021/03/26 1,296 1,315 1,290 1,315 3,200
2021/03/25 1,293 1,294 1,293 1,294 200
2021/03/24 1,279 1,293 1,279 1,293 500
2021/03/23 1,293 1,293 1,293 1,293 200
2021/03/22 1,265 1,295 1,251 1,293 3,800
2021/03/19 1,273 1,275 1,261 1,265 2,100
2021/03/18 1,250 1,260 1,247 1,260 2,400
2021/03/17 1,256 1,256 1,255 1,255 300
2021/03/16 1,273 1,274 1,248 1,255 700
2021/03/15 1,250 1,250 1,245 1,245 400
2021/03/12 1,240 1,245 1,240 1,240 600
2021/03/11 1,230 1,240 1,225 1,240 700
2021/03/10 1,247 1,247 1,237 1,237 200
2021/03/09 1,248 1,254 1,233 1,233 3,100
2021/03/08 1,247 1,247 1,233 1,235 1,300
2021/03/05 1,245 1,245 1,233 1,240 500
2021/03/04 1,240 1,245 1,240 1,245 200
2021/03/03 1,243 1,245 1,243 1,245 800
2021/03/02 1,243 1,245 1,237 1,237 300
2021/03/01 1,245 1,246 1,223 1,243 1,100
2021/02/26 1,212 1,216 1,212 1,216 300
2021/02/25 1,214 1,214 1,212 1,212 600
2021/02/24 1,203 1,214 1,203 1,214 1,000
2021/02/22 1,205 1,206 1,205 1,206 500
2021/02/19 1,220 1,220 1,206 1,206 700
2021/02/18 1,220 1,224 1,215 1,224 500
2021/02/17 1,223 1,225 1,206 1,220 1,700
2021/02/16 1,217 1,223 1,212 1,223 2,600
2021/02/15 1,228 1,248 1,217 1,227 2,300
2021/02/12 1,207 1,214 1,205 1,205 900
2021/02/10 1,219 1,219 1,207 1,207 600
2021/02/09 1,207 1,215 1,207 1,215 400
2021/02/08 1,222 1,222 1,204 1,205 1,600
2021/02/05 1,222 1,222 1,222 1,222 200
2021/02/04 1,238 1,238 1,210 1,222 500
2021/02/03 1,210 1,248 1,204 1,228 4,700
2021/02/02 1,214 1,214 1,211 1,211 600
2021/02/01 1,219 1,219 1,219 1,219 200
2021/01/29 1,203 1,204 1,203 1,204 200
2021/01/28 1,197 1,205 1,197 1,202 1,100
2021/01/27 1,200 1,200 1,173 1,197 1,300
2021/01/26 1,210 1,210 1,210 1,210 200
2021/01/25 1,186 1,209 1,186 1,209 300
2021/01/22 1,176 1,176 1,176 1,176 100
2021/01/21 1,205 1,226 1,160 1,217 900
2021/01/20 1,200 1,210 1,200 1,210 200
2021/01/19 1,205 1,205 1,200 1,200 400
2021/01/18 1,171 1,205 1,129 1,205 6,300
2021/01/15 1,222 1,224 1,221 1,221 400
2021/01/14 1,239 1,239 1,220 1,236 1,100
2021/01/13 1,235 1,239 1,235 1,239 600
2021/01/12 1,210 1,230 1,203 1,230 1,400
2021/01/08 1,193 1,211 1,193 1,210 1,500
2021/01/07 1,186 1,195 1,186 1,195 600
2021/01/06 1,168 1,194 1,168 1,186 600
2021/01/05 1,198 1,198 1,198 1,198 200
2021/01/04 1,196 1,198 1,176 1,198 1,000

このページの先頭へ