！決算発表予定日 2024/05/13
9895東証S信用
業種 卸売業
コンセック 株価時系列データ
PTS
1,215
円
(11:21)
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 |
|---|---|
| 1,300 (23/09/27) | 1,079 (23/06/01) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,290 (24/01/09) | 1,215 (24/04/17) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,224 | 1,224 | 1,224 | 1,224 | +9 | +0.7 | 100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/18 | 1,215 | 1,215 | 1,215 | 1,215 | 0 | 0.0 | 100 |
| 4/17 | 1,216 | 1,216 | 1,215 | 1,215 | -4 | -0.3 | 300 |
| 4/16 | 1,228 | 1,228 | 1,219 | 1,219 | -10 | -0.8 | 1,900 |
| 4/15 | 1,229 | 1,229 | 1,229 | 1,229 | -4 | -0.3 | 200 |
| 4/12 | 1,226 | 1,233 | 1,226 | 1,233 | +7 | +0.6 | 300 |
| 4/11 | 1,232 | 1,232 | 1,226 | 1,226 | -7 | -0.6 | 400 |
| 4/10 | 1,225 | 1,233 | 1,225 | 1,233 | +4 | +0.3 | 200 |
| 4/9 | 1,229 | 1,229 | 1,229 | 1,229 | ー | ー | 100 |
| 4/8 | ー | ー | ー | 1,224 | ー | ー | 0 |
| 4/5 | 1,219 | 1,224 | 1,219 | 1,224 | +4 | +0.3 | 300 |
| 4/4 | 1,227 | 1,227 | 1,220 | 1,220 | -7 | -0.6 | 1,400 |
| 4/3 | 1,230 | 1,231 | 1,227 | 1,227 | -3 | -0.2 | 500 |
| 4/2 | 1,226 | 1,237 | 1,226 | 1,230 | -20 | -1.6 | 400 |
| 4/1 | 1,242 | 1,250 | 1,226 | 1,250 | +9 | +0.7 | 1,700 |
| 3/29 | 1,240 | 1,241 | 1,227 | 1,241 | +11 | +0.9 | 1,100 |
| 3/28 | 1,230 | 1,237 | 1,222 | 1,230 | -46 | -3.6 | 2,400 |
| 3/27 | 1,276 | 1,281 | 1,270 | 1,276 | +15 | +1.2 | 1,800 |
| 3/26 | 1,278 | 1,278 | 1,261 | 1,261 | -13 | -1.0 | 1,500 |
| 3/25 | 1,280 | 1,282 | 1,270 | 1,274 | -5 | -0.4 | 1,800 |
| 3/22 | 1,280 | 1,280 | 1,275 | 1,279 | 0 | 0.0 | 700 |
| 3/21 | 1,278 | 1,279 | 1,271 | 1,279 | +8 | +0.6 | 2,600 |
| 3/19 | 1,258 | 1,271 | 1,258 | 1,271 | +13 | +1.0 | 1,200 |
| 3/18 | 1,255 | 1,260 | 1,245 | 1,258 | +3 | +0.2 | 2,800 |
| 3/15 | 1,244 | 1,255 | 1,244 | 1,255 | +11 | +0.9 | 300 |
| 3/14 | 1,235 | 1,244 | 1,230 | 1,244 | +9 | +0.7 | 1,100 |
| 3/13 | 1,236 | 1,236 | 1,230 | 1,235 | -6 | -0.5 | 600 |
| 3/12 | 1,230 | 1,241 | 1,230 | 1,241 | +10 | +0.8 | 700 |
| 3/11 | 1,245 | 1,250 | 1,231 | 1,231 | -4 | -0.3 | 2,900 |
| 3/8 | 1,250 | 1,250 | 1,235 | 1,235 | -20 | -1.6 | 2,100 |
| 3/7 | 1,250 | 1,255 | 1,250 | 1,255 | +3 | +0.2 | 900 |
▶︎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