9386 日本コンセプト(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 1,756 | 1,756 | 1,676 | 1,701 | 54,000 | 1,701 |
| 2025-04-03 | 1,786 | 1,818 | 1,780 | 1,794 | 40,600 | 1,794 |
| 2025-04-02 | 1,863 | 1,863 | 1,823 | 1,823 | 15,000 | 1,823 |
| 2025-04-01 | 1,874 | 1,874 | 1,839 | 1,844 | 23,300 | 1,844 |
| 2025-03-31 | 1,885 | 1,899 | 1,857 | 1,858 | 27,900 | 1,858 |
| 2025-03-28 | 1,901 | 1,914 | 1,879 | 1,899 | 29,600 | 1,899 |
| 2025-03-27 | 1,872 | 1,909 | 1,861 | 1,907 | 50,400 | 1,907 |
| 2025-03-26 | 1,847 | 1,882 | 1,842 | 1,874 | 42,500 | 1,874 |
| 2025-03-25 | 1,840 | 1,853 | 1,824 | 1,830 | 30,900 | 1,830 |
| 2025-03-24 | 1,838 | 1,848 | 1,821 | 1,831 | 23,800 | 1,831 |
| 2025-03-21 | 1,850 | 1,853 | 1,825 | 1,825 | 26,600 | 1,825 |
| 2025-03-19 | 1,819 | 1,851 | 1,816 | 1,842 | 73,000 | 1,842 |
| 2025-03-18 | 1,837 | 1,839 | 1,814 | 1,819 | 54,900 | 1,819 |
| 2025-03-17 | 1,806 | 1,852 | 1,804 | 1,849 | 36,000 | 1,849 |
| 2025-03-14 | 1,794 | 1,803 | 1,791 | 1,795 | 21,600 | 1,795 |
| 2025-03-13 | 1,801 | 1,806 | 1,792 | 1,792 | 19,800 | 1,792 |
| 2025-03-12 | 1,796 | 1,802 | 1,788 | 1,795 | 54,300 | 1,795 |
| 2025-03-11 | 1,800 | 1,800 | 1,770 | 1,799 | 33,400 | 1,799 |
| 2025-03-10 | 1,843 | 1,843 | 1,806 | 1,807 | 22,000 | 1,807 |
| 2025-03-07 | 1,812 | 1,820 | 1,800 | 1,815 | 20,400 | 1,815 |
| 2025-03-06 | 1,825 | 1,845 | 1,811 | 1,822 | 18,800 | 1,822 |
| 2025-03-05 | 1,825 | 1,830 | 1,818 | 1,823 | 15,100 | 1,823 |
| 2025-03-04 | 1,833 | 1,837 | 1,824 | 1,825 | 16,300 | 1,825 |
| 2025-03-03 | 1,838 | 1,847 | 1,827 | 1,829 | 12,500 | 1,829 |
| 2025-02-28 | 1,830 | 1,834 | 1,815 | 1,825 | 17,300 | 1,825 |
| 2025-02-27 | 1,806 | 1,829 | 1,802 | 1,829 | 9,300 | 1,829 |
| 2025-02-26 | 1,813 | 1,813 | 1,798 | 1,806 | 14,100 | 1,806 |
| 2025-02-25 | 1,809 | 1,816 | 1,798 | 1,803 | 22,200 | 1,803 |
| 2025-02-21 | 1,858 | 1,861 | 1,809 | 1,809 | 21,800 | 1,809 |
| 2025-02-20 | 1,843 | 1,854 | 1,835 | 1,849 | 31,900 | 1,849 |
| 2025-02-19 | 1,835 | 1,850 | 1,830 | 1,834 | 21,900 | 1,834 |
| 2025-02-18 | 1,835 | 1,835 | 1,823 | 1,833 | 9,900 | 1,833 |
| 2025-02-17 | 1,833 | 1,833 | 1,806 | 1,828 | 18,800 | 1,828 |
| 2025-02-14 | 1,843 | 1,843 | 1,819 | 1,820 | 29,000 | 1,820 |
| 2025-02-13 | 1,840 | 1,845 | 1,820 | 1,845 | 25,500 | 1,845 |
| 2025-02-12 | 1,840 | 1,840 | 1,827 | 1,827 | 17,800 | 1,827 |
| 2025-02-10 | 1,835 | 1,855 | 1,815 | 1,833 | 29,800 | 1,833 |
| 2025-02-07 | 1,824 | 1,833 | 1,812 | 1,815 | 13,200 | 1,815 |
| 2025-02-06 | 1,810 | 1,823 | 1,802 | 1,823 | 6,800 | 1,823 |
| 2025-02-05 | 1,816 | 1,816 | 1,800 | 1,800 | 5,600 | 1,800 |
| 2025-02-04 | 1,807 | 1,815 | 1,800 | 1,803 | 7,600 | 1,803 |
| 2025-02-03 | 1,822 | 1,829 | 1,798 | 1,799 | 25,100 | 1,799 |
| 2025-01-31 | 1,823 | 1,833 | 1,815 | 1,833 | 19,900 | 1,833 |
| 2025-01-30 | 1,830 | 1,830 | 1,817 | 1,823 | 12,900 | 1,823 |
| 2025-01-29 | 1,825 | 1,829 | 1,820 | 1,823 | 5,300 | 1,823 |
| 2025-01-28 | 1,804 | 1,837 | 1,804 | 1,825 | 9,700 | 1,825 |
| 2025-01-27 | 1,840 | 1,840 | 1,799 | 1,826 | 29,300 | 1,826 |
| 2025-01-24 | 1,816 | 1,833 | 1,814 | 1,822 | 24,400 | 1,822 |
| 2025-01-23 | 1,801 | 1,816 | 1,795 | 1,815 | 20,400 | 1,815 |
| 2025-01-22 | 1,802 | 1,815 | 1,800 | 1,801 | 13,900 | 1,801 |
| 2025-01-21 | 1,814 | 1,820 | 1,800 | 1,808 | 14,600 | 1,808 |
| 2025-01-20 | 1,805 | 1,825 | 1,791 | 1,825 | 15,100 | 1,825 |
| 2025-01-17 | 1,782 | 1,798 | 1,777 | 1,798 | 19,700 | 1,798 |
| 2025-01-16 | 1,800 | 1,800 | 1,782 | 1,789 | 28,800 | 1,789 |
| 2025-01-15 | 1,801 | 1,805 | 1,788 | 1,800 | 26,000 | 1,800 |
| 2025-01-14 | 1,805 | 1,814 | 1,791 | 1,801 | 25,800 | 1,801 |
| 2025-01-10 | 1,797 | 1,807 | 1,782 | 1,800 | 26,800 | 1,800 |
| 2025-01-09 | 1,806 | 1,809 | 1,779 | 1,780 | 49,600 | 1,780 |
| 2025-01-08 | 1,802 | 1,824 | 1,795 | 1,813 | 44,600 | 1,813 |
| 2025-01-07 | 1,805 | 1,812 | 1,802 | 1,804 | 31,100 | 1,804 |
| 2025-01-06 | 1,832 | 1,835 | 1,802 | 1,804 | 64,000 | 1,804 |
分割・併合履歴 ： [2015-09-28]1株→3株