！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
1,813
円
(23:37)
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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,817 | 1,851 | 1,807 | 1,829 | +18 | +1.0 | 302,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,868 | 1,868 | 1,752 | 1,811 | -34 | -1.8 | 1,115,200 |
| 24/03 | 1,930 | 1,932 | 1,732 | 1,845 | -87 | -4.5 | 735,200 |
| 24/02 | 1,751 | 1,952 | 1,702 | 1,932 | +179 | +10.2 | 618,400 |
| 24/01 | 1,645 | 1,780 | 1,645 | 1,753 | +120 | +7.4 | 405,900 |
| 23/12 | 1,684 | 1,702 | 1,588 | 1,633 | -50 | -3.0 | 515,100 |
| 23/11 | 1,810 | 1,822 | 1,600 | 1,683 | -92 | -5.2 | 418,100 |
| 23/10 | 1,800 | 1,803 | 1,665 | 1,775 | -7 | -0.4 | 408,300 |
| 23/09 | 1,771 | 1,920 | 1,761 | 1,782 | +18 | +1.0 | 315,900 |
| 23/08 | 2,010 | 2,066 | 1,657 | 1,764 | -208 | -10.6 | 412,300 |
| 23/07 | 1,812 | 2,129 | 1,750 | 1,972 | +205 | +11.6 | 770,400 |
| 23/06 | 1,602 | 1,825 | 1,596 | 1,767 | +158 | +9.8 | 352,200 |
| 23/05 | 1,633 | 1,703 | 1,590 | 1,609 | -11 | -0.7 | 278,700 |
| 23/04 | 1,685 | 1,709 | 1,540 | 1,620 | -65 | -3.9 | 278,600 |
| 23/03 | 1,399 | 1,719 | 1,399 | 1,685 | +291 | +20.9 | 501,700 |
| 23/02 | 1,576 | 1,594 | 1,291 | 1,394 | -178 | -11.3 | 419,700 |
| 23/01 | 1,490 | 1,582 | 1,415 | 1,572 | +112 | +7.7 | 326,600 |
| 22/12 | 1,760 | 1,760 | 1,384 | 1,460 | -287 | -16.4 | 686,400 |
| 22/11 | 1,767 | 1,921 | 1,688 | 1,747 | +14 | +0.8 | 677,800 |
| 22/10 | 1,533 | 1,775 | 1,533 | 1,733 | +177 | +11.4 | 370,000 |
| 22/09 | 1,776 | 1,828 | 1,531 | 1,556 | -236 | -13.2 | 405,700 |
| 22/08 | 1,605 | 1,924 | 1,580 | 1,792 | +190 | +11.9 | 548,600 |
| 22/07 | 1,433 | 1,602 | 1,371 | 1,602 | +170 | +11.9 | 479,600 |
| 22/06 | 1,530 | 1,660 | 1,378 | 1,432 | -102 | -6.7 | 557,000 |
| 22/05 | 1,393 | 1,549 | 1,287 | 1,534 | +168 | +12.3 | 457,400 |
| 22/04 | 1,530 | 1,530 | 1,292 | 1,366 | -164 | -10.7 | 347,500 |
| 22/03 | 1,457 | 1,571 | 1,347 | 1,530 | +103 | +7.2 | 480,500 |
| 22/02 | 1,302 | 1,506 | 1,288 | 1,427 | +130 | +10.0 | 572,500 |
| 22/01 | 1,678 | 1,750 | 1,220 | 1,297 | -384 | -22.8 | 692,300 |
| 21/12 | 1,628 | 1,900 | 1,612 | 1,681 | +37 | +2.3 | 581,300 |
| 21/11 | 1,739 | 1,955 | 1,644 | 1,644 | -99 | -5.7 | 368,700 |
▶︎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