！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) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,858 | 1,861 | 1,845 | 1,857 | -3 | -0.2 | 55,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,800 | 1,812 | 1,782 | 1,791 | +5 | +0.3 | 15,200 |
| 3/12 | 1,764 | 1,786 | 1,750 | 1,786 | +20 | +1.1 | 52,200 |
| 3/11 | 1,780 | 1,785 | 1,746 | 1,766 | -27 | -1.5 | 36,500 |
| 3/8 | 1,757 | 1,805 | 1,732 | 1,793 | 0 | 0.0 | 73,900 |
| 3/7 | 1,827 | 1,827 | 1,766 | 1,793 | -42 | -2.3 | 55,100 |
| 3/6 | 1,838 | 1,847 | 1,821 | 1,835 | -4 | -0.2 | 43,900 |
| 3/5 | 1,830 | 1,844 | 1,826 | 1,839 | 0 | 0.0 | 24,500 |
| 3/4 | 1,881 | 1,881 | 1,839 | 1,839 | -42 | -2.2 | 46,500 |
| 3/1 | 1,930 | 1,932 | 1,874 | 1,881 | -51 | -2.6 | 27,600 |
| 2/29 | 1,939 | 1,952 | 1,901 | 1,932 | +33 | +1.7 | 33,300 |
| 2/28 | 1,899 | 1,911 | 1,883 | 1,899 | +6 | +0.3 | 22,800 |
| 2/27 | 1,925 | 1,925 | 1,878 | 1,893 | -30 | -1.6 | 65,900 |
| 2/26 | 1,896 | 1,933 | 1,888 | 1,923 | +45 | +2.4 | 82,700 |
| 2/22 | 1,885 | 1,887 | 1,861 | 1,878 | 0 | 0.0 | 28,100 |
| 2/21 | 1,905 | 1,915 | 1,875 | 1,878 | -30 | -1.6 | 11,600 |
| 2/20 | 1,922 | 1,930 | 1,884 | 1,908 | -6 | -0.3 | 17,700 |
| 2/19 | 1,920 | 1,920 | 1,899 | 1,914 | -5 | -0.3 | 16,200 |
| 2/16 | 1,930 | 1,930 | 1,895 | 1,919 | -11 | -0.6 | 41,600 |
| 2/15 | 1,902 | 1,935 | 1,870 | 1,930 | +34 | +1.8 | 58,000 |
| 2/14 | 1,837 | 1,908 | 1,835 | 1,896 | +139 | +7.9 | 114,400 |
| 2/13 | 1,749 | 1,757 | 1,740 | 1,757 | +24 | +1.4 | 16,200 |
| 2/9 | 1,745 | 1,757 | 1,728 | 1,733 | -15 | -0.9 | 22,600 |
| 2/8 | 1,742 | 1,759 | 1,721 | 1,748 | -8 | -0.5 | 17,200 |
| 2/7 | 1,725 | 1,757 | 1,725 | 1,756 | +6 | +0.3 | 13,000 |
▶︎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