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
2026/05/11 1,261 1,261 1,261 1,261 200
2026/05/08 1,254 1,269 1,250 1,269 300
2026/05/07 1,251 1,270 1,250 1,270 400
2026/05/01 1,259 1,259 1,250 1,250 500
2026/04/30 1,260 1,260 1,250 1,250 1,900
2026/04/28 1,259 1,259 1,251 1,251 300
2026/04/27 1,255 1,255 1,240 1,250 3,600
2026/04/24 1,273 1,275 1,257 1,257 300
2026/04/23 1,255 1,255 1,255 1,255 200
2026/04/22 1,264 1,264 1,260 1,260 200
2026/04/21 1,253 1,264 1,253 1,264 400
2026/04/20 1,274 1,274 1,253 1,253 700
2026/04/17 1,253 1,264 1,253 1,264 200
2026/04/15 1,254 1,254 1,252 1,252 500
2026/04/14 1,270 1,270 1,252 1,252 700
2026/04/13 1,275 1,275 1,270 1,270 400
2026/04/10 1,280 1,280 1,280 1,280 100
2026/04/09 1,275 1,280 1,268 1,268 300
2026/04/08 1,265 1,275 1,265 1,275 300
2026/04/07 1,253 1,265 1,251 1,265 800
2026/04/06 1,268 1,268 1,252 1,253 3,100
2026/04/03 1,266 1,278 1,264 1,278 400
2026/04/02 1,278 1,280 1,264 1,267 700
2026/03/27 1,306 1,310 1,286 1,310 2,800
2026/03/26 1,305 1,309 1,305 1,306 300
2026/03/25 1,307 1,307 1,305 1,305 700
2026/03/24 1,313 1,313 1,306 1,306 400
2026/03/23 1,314 1,314 1,305 1,305 1,400
2026/03/19 1,314 1,314 1,307 1,314 500
2026/03/18 1,314 1,314 1,314 1,314 4,200
2026/03/17 1,308 1,330 1,308 1,315 900
2026/03/16 1,302 1,309 1,302 1,302 1,900
2026/03/13 1,304 1,307 1,304 1,307 200
2026/03/12 1,317 1,317 1,312 1,314 1,100
2026/03/11 1,293 1,310 1,293 1,310 900
2026/03/10 1,288 1,293 1,288 1,291 500
2026/03/09 1,300 1,302 1,276 1,287 4,400
2026/03/06 1,320 1,320 1,302 1,306 1,100
2026/03/05 1,293 1,321 1,293 1,321 200
2026/03/04 1,301 1,301 1,294 1,294 3,900
2026/03/03 1,311 1,320 1,308 1,309 1,900
2026/03/02 1,332 1,332 1,311 1,315 1,800
2026/02/27 1,325 1,332 1,307 1,332 2,600
2026/02/26 1,317 1,324 1,317 1,317 2,800
2026/02/25 1,308 1,317 1,305 1,308 1,600
2026/02/24 1,325 1,326 1,307 1,314 2,800
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