！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 1,865 | 1,865 | 1,828 | 1,857 | +28 | +1.5 | 312,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,816 | 1,851 | 1,793 | 1,829 | +49 | +2.8 | 361,600 |
| 4/26 | 1,780 | 1,795 | 1,761 | 1,780 | +12 | +0.7 | 216,800 |
| 4/19 | 1,790 | 1,800 | 1,752 | 1,768 | -17 | -1.0 | 214,100 |
| 4/12 | 1,817 | 1,820 | 1,782 | 1,785 | -4 | -0.2 | 243,700 |
| 4/5 | 1,868 | 1,868 | 1,783 | 1,789 | -56 | -3.0 | 283,500 |
| 3/29 | 1,811 | 1,905 | 1,804 | 1,845 | +35 | +1.9 | 221,200 |
| 3/22 | 1,794 | 1,830 | 1,785 | 1,810 | +16 | +0.9 | 109,100 |
| 3/15 | 1,780 | 1,812 | 1,746 | 1,794 | +1 | +0.1 | 133,400 |
| 3/8 | 1,881 | 1,881 | 1,732 | 1,793 | -88 | -4.7 | 243,900 |
| 3/1 | 1,896 | 1,952 | 1,874 | 1,881 | +3 | +0.2 | 232,300 |
| 2/22 | 1,920 | 1,930 | 1,861 | 1,878 | -41 | -2.1 | 73,600 |
| 2/16 | 1,749 | 1,935 | 1,740 | 1,919 | +186 | +10.7 | 230,200 |
| 2/9 | 1,759 | 1,761 | 1,721 | 1,733 | -6 | -0.4 | 78,200 |
| 2/2 | 1,739 | 1,776 | 1,702 | 1,739 | 0 | 0.0 | 68,000 |
| 1/26 | 1,676 | 1,765 | 1,676 | 1,739 | +63 | +3.8 | 94,500 |
| 1/19 | 1,696 | 1,713 | 1,660 | 1,676 | -6 | -0.4 | 77,200 |
| 1/12 | 1,763 | 1,763 | 1,665 | 1,682 | -81 | -4.6 | 95,500 |
| 1/5 | 1,645 | 1,780 | 1,645 | 1,763 | +130 | +8.0 | 102,400 |
| 12/29 | 1,661 | 1,661 | 1,588 | 1,633 | -10 | -0.6 | 177,100 |
| 12/22 | 1,655 | 1,665 | 1,616 | 1,643 | -16 | -1.0 | 132,200 |
| 12/15 | 1,626 | 1,667 | 1,626 | 1,659 | +26 | +1.6 | 83,600 |
| 12/8 | 1,686 | 1,702 | 1,620 | 1,633 | -50 | -3.0 | 104,900 |
| 12/1 | 1,682 | 1,697 | 1,653 | 1,683 | +7 | +0.4 | 93,900 |
| 11/24 | 1,658 | 1,713 | 1,656 | 1,676 | +23 | +1.4 | 68,500 |
| 11/17 | 1,773 | 1,778 | 1,600 | 1,653 | -120 | -6.8 | 149,000 |
| 11/10 | 1,822 | 1,822 | 1,736 | 1,773 | -29 | -1.6 | 80,300 |
| 11/2 | 1,693 | 1,815 | 1,693 | 1,802 | +94 | +5.5 | 131,200 |
| 10/27 | 1,738 | 1,738 | 1,665 | 1,708 | -19 | -1.1 | 86,300 |
| 10/20 | 1,717 | 1,749 | 1,675 | 1,727 | +33 | +2.0 | 81,500 |
| 10/13 | 1,720 | 1,770 | 1,692 | 1,694 | -22 | -1.3 | 70,200 |
▶︎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