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 |
---|---|---|---|---|---|---|
2025-02-07 | 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