！決算発表予定日 2024/05/14
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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,776 | 1,788 | 1,761 | 1,780 | +2 | +0.1 | 49,800 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/15 | 1,790 | 1,794 | 1,784 | 1,793 | +8 | +0.5 | 39,200 |
| 4/12 | 1,795 | 1,795 | 1,782 | 1,785 | -10 | -0.6 | 72,100 |
| 4/11 | 1,805 | 1,805 | 1,789 | 1,795 | -10 | -0.6 | 57,000 |
| 4/10 | 1,815 | 1,816 | 1,805 | 1,805 | -10 | -0.6 | 36,600 |
| 4/9 | 1,800 | 1,815 | 1,795 | 1,815 | +8 | +0.4 | 33,000 |
| 4/8 | 1,817 | 1,820 | 1,794 | 1,807 | +18 | +1.0 | 45,000 |
| 4/5 | 1,807 | 1,807 | 1,783 | 1,789 | -15 | -0.8 | 73,600 |
| 4/4 | 1,824 | 1,827 | 1,800 | 1,804 | -4 | -0.2 | 52,400 |
| 4/3 | 1,830 | 1,830 | 1,804 | 1,808 | -24 | -1.3 | 49,200 |
| 4/2 | 1,850 | 1,851 | 1,832 | 1,832 | -6 | -0.3 | 42,300 |
| 4/1 | 1,868 | 1,868 | 1,832 | 1,838 | -7 | -0.4 | 66,000 |
| 3/29 | 1,856 | 1,856 | 1,831 | 1,845 | -11 | -0.6 | 48,000 |
| 3/28 | 1,880 | 1,905 | 1,848 | 1,856 | 0 | 0.0 | 57,300 |
| 3/27 | 1,833 | 1,859 | 1,824 | 1,856 | +42 | +2.3 | 37,200 |
| 3/26 | 1,826 | 1,834 | 1,814 | 1,814 | -8 | -0.4 | 31,400 |
| 3/25 | 1,811 | 1,826 | 1,804 | 1,822 | +12 | +0.7 | 47,300 |
| 3/22 | 1,810 | 1,814 | 1,801 | 1,810 | +5 | +0.3 | 22,400 |
| 3/21 | 1,828 | 1,830 | 1,801 | 1,805 | -2 | -0.1 | 38,200 |
| 3/19 | 1,805 | 1,810 | 1,796 | 1,807 | +3 | +0.2 | 23,500 |
| 3/18 | 1,794 | 1,804 | 1,785 | 1,804 | +10 | +0.6 | 25,000 |
| 3/15 | 1,800 | 1,800 | 1,786 | 1,794 | -6 | -0.3 | 12,900 |
| 3/14 | 1,800 | 1,804 | 1,783 | 1,800 | +9 | +0.5 | 16,600 |
▶︎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