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
2025-02-071,8241,8331,8121,81513,2001,815
2025-02-061,8101,8231,8021,8236,8001,823
2025-02-051,8161,8161,8001,8005,6001,800
2025-02-041,8071,8151,8001,8037,6001,803
2025-02-031,8221,8291,7981,79925,1001,799
2025-01-311,8231,8331,8151,83319,9001,833
2025-01-301,8301,8301,8171,82312,9001,823
2025-01-291,8251,8291,8201,8235,3001,823
2025-01-281,8041,8371,8041,8259,7001,825
2025-01-271,8401,8401,7991,82629,3001,826
2025-01-241,8161,8331,8141,82224,4001,822
2025-01-231,8011,8161,7951,81520,4001,815
2025-01-221,8021,8151,8001,80113,9001,801
2025-01-211,8141,8201,8001,80814,6001,808
2025-01-201,8051,8251,7911,82515,1001,825
2025-01-171,7821,7981,7771,79819,7001,798
2025-01-161,8001,8001,7821,78928,8001,789
2025-01-151,8011,8051,7881,80026,0001,800
2025-01-141,8051,8141,7911,80125,8001,801
2025-01-101,7971,8071,7821,80026,8001,800
2025-01-091,8061,8091,7791,78049,6001,780
2025-01-081,8021,8241,7951,81344,6001,813
2025-01-071,8051,8121,8021,80431,1001,804
2025-01-061,8321,8351,8021,80464,0001,804

分割・併合履歴 : [2015-09-28]1株→3株