9386東証P信用
業種 倉庫・運輸
日本コンセプト 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 2,129 (23/07/14) | 1,588 (23/12/28) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,952 (24/02/29) | 1,645 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 1,850 | 1,856 | 1,845 | 1,855 | +16 | +0.9 | 81,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/30 | 1,825 | 1,840 | 1,805 | 1,839 | +4 | +0.2 | 74,700 |
| 5/29 | 1,850 | 1,854 | 1,835 | 1,835 | -28 | -1.5 | 44,100 |
| 5/28 | 1,857 | 1,897 | 1,857 | 1,863 | +19 | +1.0 | 49,300 |
| 5/27 | 1,875 | 1,875 | 1,834 | 1,844 | -15 | -0.8 | 60,600 |
| 5/24 | 1,875 | 1,875 | 1,853 | 1,859 | -40 | -2.1 | 39,900 |
| 5/23 | 1,830 | 1,919 | 1,829 | 1,899 | +81 | +4.5 | 199,600 |
| 5/22 | 1,810 | 1,829 | 1,808 | 1,818 | +8 | +0.4 | 60,800 |
| 5/21 | 1,816 | 1,822 | 1,804 | 1,810 | -6 | -0.3 | 55,600 |
| 5/20 | 1,824 | 1,825 | 1,816 | 1,816 | -8 | -0.4 | 43,400 |
| 5/17 | 1,825 | 1,827 | 1,814 | 1,824 | -9 | -0.5 | 40,300 |
| 5/16 | 1,831 | 1,849 | 1,817 | 1,833 | +8 | +0.4 | 68,500 |
| 5/15 | 1,845 | 1,869 | 1,824 | 1,825 | -55 | -2.9 | 120,400 |
| 5/14 | 1,869 | 1,894 | 1,848 | 1,880 | +19 | +1.0 | 128,000 |
| 5/13 | 1,862 | 1,877 | 1,860 | 1,861 | +1 | +0.1 | 47,200 |
| 5/10 | 1,854 | 1,863 | 1,851 | 1,860 | +3 | +0.2 | 74,200 |
| 5/9 | 1,858 | 1,861 | 1,845 | 1,857 | -3 | -0.2 | 55,400 |
| 5/8 | 1,860 | 1,865 | 1,852 | 1,860 | -1 | -0.1 | 118,600 |
| 5/7 | 1,865 | 1,865 | 1,828 | 1,861 | +32 | +1.8 | 138,800 |
| 5/2 | 1,850 | 1,851 | 1,824 | 1,829 | -1 | -0.1 | 98,200 |
| 5/1 | 1,817 | 1,844 | 1,807 | 1,830 | +19 | +1.1 | 106,300 |
| 4/30 | 1,816 | 1,817 | 1,793 | 1,811 | +31 | +1.7 | 157,100 |
| 4/26 | 1,776 | 1,788 | 1,761 | 1,780 | +2 | +0.1 | 49,800 |
| 4/25 | 1,795 | 1,795 | 1,777 | 1,778 | -10 | -0.6 | 37,100 |
| 4/24 | 1,792 | 1,795 | 1,780 | 1,788 | +3 | +0.2 | 50,600 |
| 4/23 | 1,789 | 1,789 | 1,778 | 1,785 | +6 | +0.3 | 33,800 |
| 4/22 | 1,780 | 1,787 | 1,771 | 1,779 | +11 | +0.6 | 45,500 |
| 4/19 | 1,782 | 1,782 | 1,758 | 1,768 | -12 | -0.7 | 37,300 |
| 4/18 | 1,756 | 1,781 | 1,752 | 1,780 | +24 | +1.4 | 35,100 |
| 4/17 | 1,787 | 1,787 | 1,753 | 1,756 | -24 | -1.4 | 56,900 |
| 4/16 | 1,800 | 1,800 | 1,779 | 1,780 | -13 | -0.7 | 45,600 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて