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
2026/02/20 1,307 1,349 1,307 1,309 2,100
2026/02/19 1,302 1,332 1,302 1,319 1,100
2026/02/18 1,346 1,351 1,301 1,302 7,900
2026/02/17 1,307 1,345 1,307 1,311 2,900
2026/02/16 1,335 1,380 1,300 1,307 13,200
2026/02/13 1,283 1,289 1,275 1,275 3,600
2026/02/12 1,251 1,278 1,251 1,278 2,500
2026/02/10 1,242 1,265 1,242 1,251 1,600
2026/02/09 1,241 1,259 1,241 1,242 2,700
2026/02/06 1,252 1,266 1,240 1,241 4,900
2026/02/05 1,265 1,272 1,251 1,251 1,700
2026/02/04 1,260 1,263 1,256 1,263 1,200
2026/02/03 1,263 1,267 1,260 1,263 1,900
2026/02/02 1,276 1,276 1,263 1,263 1,700
2026/01/30 1,283 1,284 1,262 1,263 3,400
2026/01/29 1,278 1,300 1,244 1,285 10,000
2026/01/28 1,270 1,485 1,261 1,278 100,700
2026/01/27 1,251 1,251 1,250 1,250 300
2026/01/26 1,251 1,251 1,251 1,251 500
2026/01/23 1,260 1,267 1,251 1,251 700
2026/01/22 1,258 1,258 1,250 1,250 700
2026/01/21 1,254 1,255 1,250 1,252 700
2026/01/20 1,265 1,265 1,262 1,262 900
2026/01/19 1,249 1,262 1,249 1,262 800
2026/01/16 1,242 1,259 1,242 1,249 1,400
2026/01/15 1,239 1,242 1,239 1,241 800
2026/01/14 1,240 1,247 1,239 1,239 1,600
2026/01/13 1,240 1,244 1,239 1,239 1,400
2026/01/09 1,240 1,240 1,240 1,240 100
2026/01/08 1,238 1,244 1,230 1,230 1,200
2026/01/07 1,228 1,238 1,226 1,237 1,000
2026/01/06 1,237 1,237 1,226 1,226 1,100
2026/01/05 1,225 1,235 1,225 1,230 1,900

このページの先頭へ