9386 日本コンセプト(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 1,782 | 1,782 | 1,758 | 1,768 | 37,300 | 1,768 |
| 2024-04-18 | 1,756 | 1,781 | 1,752 | 1,780 | 35,100 | 1,780 |
| 2024-04-17 | 1,787 | 1,787 | 1,753 | 1,756 | 56,900 | 1,756 |
| 2024-04-16 | 1,800 | 1,800 | 1,779 | 1,780 | 45,600 | 1,780 |
| 2024-04-15 | 1,790 | 1,794 | 1,784 | 1,793 | 39,200 | 1,793 |
| 2024-04-12 | 1,795 | 1,795 | 1,782 | 1,785 | 72,100 | 1,785 |
| 2024-04-11 | 1,805 | 1,805 | 1,789 | 1,795 | 57,000 | 1,795 |
| 2024-04-10 | 1,815 | 1,816 | 1,805 | 1,805 | 36,600 | 1,805 |
| 2024-04-09 | 1,800 | 1,815 | 1,795 | 1,815 | 33,000 | 1,815 |
| 2024-04-08 | 1,817 | 1,820 | 1,794 | 1,807 | 45,000 | 1,807 |
| 2024-04-05 | 1,807 | 1,807 | 1,783 | 1,789 | 73,600 | 1,789 |
| 2024-04-04 | 1,824 | 1,827 | 1,800 | 1,804 | 52,400 | 1,804 |
| 2024-04-03 | 1,830 | 1,830 | 1,804 | 1,808 | 49,200 | 1,808 |
| 2024-04-02 | 1,850 | 1,851 | 1,832 | 1,832 | 42,300 | 1,832 |
| 2024-04-01 | 1,868 | 1,868 | 1,832 | 1,838 | 66,000 | 1,838 |
| 2024-03-29 | 1,856 | 1,856 | 1,831 | 1,845 | 48,000 | 1,845 |
| 2024-03-28 | 1,880 | 1,905 | 1,848 | 1,856 | 57,300 | 1,856 |
| 2024-03-27 | 1,833 | 1,859 | 1,824 | 1,856 | 37,200 | 1,856 |
| 2024-03-26 | 1,826 | 1,834 | 1,814 | 1,814 | 31,400 | 1,814 |
| 2024-03-25 | 1,811 | 1,826 | 1,804 | 1,822 | 47,300 | 1,822 |
| 2024-03-22 | 1,810 | 1,814 | 1,801 | 1,810 | 22,400 | 1,810 |
| 2024-03-21 | 1,828 | 1,830 | 1,801 | 1,805 | 38,200 | 1,805 |
| 2024-03-19 | 1,805 | 1,810 | 1,796 | 1,807 | 23,500 | 1,807 |
| 2024-03-18 | 1,794 | 1,804 | 1,785 | 1,804 | 25,000 | 1,804 |
| 2024-03-15 | 1,800 | 1,800 | 1,786 | 1,794 | 12,900 | 1,794 |
| 2024-03-14 | 1,800 | 1,804 | 1,783 | 1,800 | 16,600 | 1,800 |
| 2024-03-13 | 1,800 | 1,812 | 1,782 | 1,791 | 15,200 | 1,791 |
| 2024-03-12 | 1,764 | 1,786 | 1,750 | 1,786 | 52,200 | 1,786 |
| 2024-03-11 | 1,780 | 1,785 | 1,746 | 1,766 | 36,500 | 1,766 |
| 2024-03-08 | 1,757 | 1,805 | 1,732 | 1,793 | 73,900 | 1,793 |
| 2024-03-07 | 1,827 | 1,827 | 1,766 | 1,793 | 55,100 | 1,793 |
| 2024-03-06 | 1,838 | 1,847 | 1,821 | 1,835 | 43,900 | 1,835 |
| 2024-03-05 | 1,830 | 1,844 | 1,826 | 1,839 | 24,500 | 1,839 |
| 2024-03-04 | 1,881 | 1,881 | 1,839 | 1,839 | 46,500 | 1,839 |
| 2024-03-01 | 1,930 | 1,932 | 1,874 | 1,881 | 27,600 | 1,881 |
| 2024-02-29 | 1,939 | 1,952 | 1,901 | 1,932 | 33,300 | 1,932 |
| 2024-02-28 | 1,899 | 1,911 | 1,883 | 1,899 | 22,800 | 1,899 |
| 2024-02-27 | 1,925 | 1,925 | 1,878 | 1,893 | 65,900 | 1,893 |
| 2024-02-26 | 1,896 | 1,933 | 1,888 | 1,923 | 82,700 | 1,923 |
| 2024-02-22 | 1,885 | 1,887 | 1,861 | 1,878 | 28,100 | 1,878 |
| 2024-02-21 | 1,905 | 1,915 | 1,875 | 1,878 | 11,600 | 1,878 |
| 2024-02-20 | 1,922 | 1,930 | 1,884 | 1,908 | 17,700 | 1,908 |
| 2024-02-19 | 1,920 | 1,920 | 1,899 | 1,914 | 16,200 | 1,914 |
| 2024-02-16 | 1,930 | 1,930 | 1,895 | 1,919 | 41,600 | 1,919 |
| 2024-02-15 | 1,902 | 1,935 | 1,870 | 1,930 | 58,000 | 1,930 |
| 2024-02-14 | 1,837 | 1,908 | 1,835 | 1,896 | 114,400 | 1,896 |
| 2024-02-13 | 1,749 | 1,757 | 1,740 | 1,757 | 16,200 | 1,757 |
| 2024-02-09 | 1,745 | 1,757 | 1,728 | 1,733 | 22,600 | 1,733 |
| 2024-02-08 | 1,742 | 1,759 | 1,721 | 1,748 | 17,200 | 1,748 |
| 2024-02-07 | 1,725 | 1,757 | 1,725 | 1,756 | 13,000 | 1,756 |
| 2024-02-06 | 1,749 | 1,761 | 1,741 | 1,750 | 12,700 | 1,750 |
| 2024-02-05 | 1,759 | 1,759 | 1,725 | 1,749 | 12,700 | 1,749 |
| 2024-02-02 | 1,735 | 1,750 | 1,702 | 1,739 | 15,600 | 1,739 |
| 2024-02-01 | 1,751 | 1,773 | 1,732 | 1,735 | 16,100 | 1,735 |
| 2024-01-31 | 1,750 | 1,756 | 1,720 | 1,753 | 13,200 | 1,753 |
| 2024-01-30 | 1,760 | 1,776 | 1,746 | 1,757 | 14,700 | 1,757 |
| 2024-01-29 | 1,739 | 1,750 | 1,736 | 1,746 | 8,400 | 1,746 |
| 2024-01-26 | 1,760 | 1,765 | 1,739 | 1,739 | 12,200 | 1,739 |
| 2024-01-25 | 1,750 | 1,761 | 1,736 | 1,758 | 19,700 | 1,758 |
| 2024-01-24 | 1,722 | 1,756 | 1,720 | 1,729 | 22,800 | 1,729 |
| 2024-01-23 | 1,714 | 1,736 | 1,711 | 1,722 | 18,400 | 1,722 |
| 2024-01-22 | 1,676 | 1,717 | 1,676 | 1,714 | 21,400 | 1,714 |
| 2024-01-19 | 1,673 | 1,690 | 1,666 | 1,676 | 12,100 | 1,676 |
| 2024-01-18 | 1,684 | 1,687 | 1,665 | 1,676 | 13,100 | 1,676 |
| 2024-01-17 | 1,660 | 1,710 | 1,660 | 1,684 | 18,800 | 1,684 |
| 2024-01-16 | 1,700 | 1,700 | 1,660 | 1,660 | 11,900 | 1,660 |
| 2024-01-15 | 1,696 | 1,713 | 1,665 | 1,700 | 21,300 | 1,700 |
| 2024-01-12 | 1,690 | 1,708 | 1,665 | 1,682 | 24,700 | 1,682 |
| 2024-01-11 | 1,745 | 1,750 | 1,686 | 1,688 | 23,000 | 1,688 |
| 2024-01-10 | 1,745 | 1,748 | 1,722 | 1,745 | 24,400 | 1,745 |
| 2024-01-09 | 1,763 | 1,763 | 1,728 | 1,737 | 23,400 | 1,737 |
| 2024-01-05 | 1,738 | 1,780 | 1,730 | 1,763 | 51,600 | 1,763 |
| 2024-01-04 | 1,645 | 1,719 | 1,645 | 1,714 | 50,800 | 1,714 |
分割・併合履歴 ： [2015-09-28]1株→3株
