！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
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 |
|---|---|
| 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) | 1,212 (24/04/23) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 1,242 | 1,250 | 1,212 | 1,227 | -14 | -1.1 | 11,200 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/03 | 1,250 | 1,282 | 1,222 | 1,241 | -9 | -0.7 | 30,800 |
| 24/02 | 1,264 | 1,280 | 1,219 | 1,250 | -14 | -1.1 | 33,200 |
| 24/01 | 1,244 | 1,290 | 1,239 | 1,264 | +22 | +1.8 | 25,600 |
| 23/12 | 1,249 | 1,258 | 1,219 | 1,242 | -7 | -0.6 | 15,600 |
| 23/11 | 1,212 | 1,269 | 1,192 | 1,249 | +37 | +3.1 | 23,100 |
| 23/10 | 1,242 | 1,242 | 1,159 | 1,212 | -47 | -3.7 | 20,500 |
| 23/09 | 1,172 | 1,300 | 1,166 | 1,259 | +105 | +9.1 | 65,400 |
| 23/08 | 1,120 | 1,168 | 1,110 | 1,154 | +29 | +2.6 | 24,400 |
| 23/07 | 1,150 | 1,154 | 1,101 | 1,125 | -20 | -1.8 | 31,400 |
| 23/06 | 1,080 | 1,153 | 1,079 | 1,145 | +62 | +5.7 | 27,300 |
| 23/05 | 1,114 | 1,117 | 1,080 | 1,083 | -30 | -2.7 | 21,600 |
| 23/04 | 1,107 | 1,129 | 1,092 | 1,113 | +9 | +0.8 | 17,000 |
| 23/03 | 1,133 | 1,160 | 1,081 | 1,104 | -29 | -2.6 | 26,800 |
| 23/02 | 1,129 | 1,139 | 1,107 | 1,133 | +4 | +0.4 | 12,000 |
| 23/01 | 1,063 | 1,129 | 1,055 | 1,129 | +66 | +6.2 | 20,000 |
| 22/12 | 1,118 | 1,120 | 1,041 | 1,063 | -55 | -4.9 | 37,700 |
| 22/11 | 1,171 | 1,188 | 1,100 | 1,118 | -53 | -4.5 | 21,400 |
| 22/10 | 1,192 | 1,213 | 1,171 | 1,171 | -22 | -1.8 | 8,600 |
| 22/09 | 1,243 | 1,246 | 1,191 | 1,193 | -50 | -4.0 | 13,100 |
| 22/08 | 1,254 | 1,260 | 1,222 | 1,243 | -11 | -0.9 | 12,500 |
| 22/07 | 1,260 | 1,260 | 1,234 | 1,254 | -6 | -0.5 | 6,900 |
| 22/06 | 1,250 | 1,270 | 1,226 | 1,260 | +20 | +1.6 | 11,600 |
| 22/05 | 1,309 | 1,309 | 1,229 | 1,240 | -11 | -0.9 | 5,500 |
| 22/04 | 1,295 | 1,298 | 1,251 | 1,251 | -44 | -3.4 | 4,500 |
| 22/03 | 1,285 | 1,342 | 1,253 | 1,295 | +23 | +1.8 | 9,500 |
| 22/02 | 1,274 | 1,350 | 1,240 | 1,272 | +1 | +0.1 | 7,700 |
| 22/01 | 1,306 | 1,360 | 1,250 | 1,271 | -35 | -2.7 | 11,200 |
| 21/12 | 1,317 | 1,380 | 1,253 | 1,306 | -11 | -0.8 | 25,000 |
| 21/11 | 1,223 | 1,317 | 1,219 | 1,317 | +97 | +8.0 | 24,800 |
| 21/10 | 1,290 | 1,300 | 1,216 | 1,220 | -68 | -5.3 | 12,200 |
▶︎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