！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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 1,229 | 1,235 | 1,229 | 1,233 | +2 | +0.2 | 1,100 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/10 | 1,290 | 1,300 | 1,216 | 1,220 | -68 | -5.3 | 12,200 |
| 21/09 | 1,305 | 1,321 | 1,287 | 1,288 | -28 | -2.1 | 19,000 |
| 21/08 | 1,301 | 1,328 | 1,281 | 1,316 | +15 | +1.2 | 7,500 |
| 21/07 | 1,290 | 1,328 | 1,290 | 1,301 | +11 | +0.9 | 12,300 |
| 21/06 | 1,231 | 1,330 | 1,222 | 1,290 | +60 | +4.9 | 26,100 |
| 21/05 | 1,239 | 1,248 | 1,226 | 1,230 | -15 | -1.2 | 6,500 |
| 21/04 | 1,241 | 1,273 | 1,228 | 1,245 | +5 | +0.4 | 10,700 |
| 21/03 | 1,245 | 1,335 | 1,223 | 1,240 | +24 | +2.0 | 27,700 |
| 21/02 | 1,219 | 1,248 | 1,203 | 1,216 | +12 | +1.0 | 19,900 |
| 21/01 | 1,196 | 1,239 | 1,129 | 1,204 | +16 | +1.4 | 18,400 |
| 20/12 | 1,270 | 1,279 | 1,137 | 1,188 | -62 | -5.0 | 32,400 |
| 20/11 | 1,376 | 1,380 | 1,237 | 1,250 | -107 | -7.9 | 11,200 |
| 20/10 | 1,380 | 1,399 | 1,332 | 1,357 | -23 | -1.7 | 8,800 |
| 20/09 | 1,339 | 1,395 | 1,322 | 1,380 | +42 | +3.1 | 18,400 |
| 20/08 | 1,274 | 1,338 | 1,221 | 1,338 | +64 | +5.0 | 14,700 |
| 20/07 | 1,281 | 1,332 | 1,251 | 1,274 | +5 | +0.4 | 20,300 |
| 20/06 | 1,262 | 1,283 | 1,211 | 1,269 | +7 | +0.6 | 12,500 |
| 20/05 | 1,198 | 1,290 | 1,161 | 1,262 | +83 | +7.0 | 28,200 |
| 20/04 | 1,200 | 1,220 | 999 | 1,179 | -21 | -1.8 | 20,500 |
| 20/03 | 1,241 | 1,261 | 984 | 1,200 | -71 | -5.6 | 65,500 |
| 20/02 | 1,440 | 1,507 | 1,271 | 1,271 | -183 | -12.6 | 35,000 |
| 20/01 | 1,520 | 1,544 | 1,443 | 1,454 | -68 | -4.5 | 37,300 |
| 19/12 | 1,362 | 1,620 | 1,334 | 1,522 | +161 | +11.8 | 149,500 |
| 19/11 | 1,301 | 1,399 | 1,299 | 1,361 | +60 | +4.6 | 30,500 |
| 19/10 | 1,275 | 1,397 | 1,233 | 1,301 | +26 | +2.0 | 47,500 |
| 19/09 | 1,226 | 1,334 | 1,220 | 1,275 | +49 | +4.0 | 19,000 |
| 19/08 | 1,338 | 1,340 | 1,191 | 1,226 | -112 | -8.4 | 16,600 |
| 19/07 | 1,434 | 1,434 | 1,311 | 1,338 | -66 | -4.7 | 16,400 |
| 19/06 | 1,245 | 1,416 | 1,242 | 1,404 | +161 | +13.0 | 16,800 |
| 19/05 | 1,438 | 1,438 | 1,240 | 1,243 | -170 | -12.0 | 9,100 |
▶︎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