！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) | 1,215 (24/04/17) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/19 | 1,229 | 1,229 | 1,215 | 1,215 | -18 | -1.5 | 3,300 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/12 | 1,229 | 1,233 | 1,225 | 1,233 | +9 | +0.7 | 1,000 |
| 4/5 | 1,242 | 1,250 | 1,219 | 1,224 | -17 | -1.4 | 4,300 |
| 3/29 | 1,280 | 1,282 | 1,222 | 1,241 | -38 | -3.0 | 8,600 |
| 3/22 | 1,255 | 1,280 | 1,245 | 1,279 | +24 | +1.9 | 7,300 |
| 3/15 | 1,245 | 1,255 | 1,230 | 1,255 | +20 | +1.6 | 5,600 |
| 3/8 | 1,251 | 1,255 | 1,235 | 1,235 | -13 | -1.0 | 6,200 |
| 3/1 | 1,220 | 1,250 | 1,220 | 1,248 | +29 | +2.4 | 7,700 |
| 2/22 | 1,260 | 1,275 | 1,219 | 1,219 | -41 | -3.3 | 15,300 |
| 2/16 | 1,269 | 1,280 | 1,260 | 1,260 | -9 | -0.7 | 6,100 |
| 2/9 | 1,264 | 1,269 | 1,259 | 1,269 | +4 | +0.3 | 6,200 |
| 2/2 | 1,263 | 1,265 | 1,256 | 1,265 | +9 | +0.7 | 3,500 |
| 1/26 | 1,250 | 1,265 | 1,239 | 1,256 | -5 | -0.4 | 9,500 |
| 1/19 | 1,256 | 1,277 | 1,256 | 1,261 | -7 | -0.6 | 3,400 |
| 1/12 | 1,270 | 1,290 | 1,253 | 1,268 | -12 | -0.9 | 5,900 |
| 1/5 | 1,244 | 1,288 | 1,244 | 1,280 | +38 | +3.1 | 4,300 |
| 12/29 | 1,247 | 1,248 | 1,219 | 1,242 | -5 | -0.4 | 4,600 |
| 12/22 | 1,240 | 1,248 | 1,235 | 1,247 | 0 | 0.0 | 3,100 |
| 12/15 | 1,250 | 1,250 | 1,236 | 1,247 | +2 | +0.2 | 2,600 |
| 12/8 | 1,248 | 1,258 | 1,245 | 1,245 | -3 | -0.2 | 4,200 |
| 12/1 | 1,231 | 1,250 | 1,225 | 1,248 | +17 | +1.4 | 5,700 |
| 11/24 | 1,239 | 1,245 | 1,226 | 1,231 | -9 | -0.7 | 3,700 |
| 11/17 | 1,230 | 1,259 | 1,230 | 1,240 | 0 | 0.0 | 4,300 |
| 11/10 | 1,269 | 1,269 | 1,215 | 1,240 | -10 | -0.8 | 4,600 |
| 11/2 | 1,210 | 1,250 | 1,192 | 1,250 | +40 | +3.3 | 7,200 |
| 10/27 | 1,176 | 1,210 | 1,170 | 1,210 | +42 | +3.6 | 4,800 |
| 10/20 | 1,176 | 1,180 | 1,159 | 1,168 | -8 | -0.7 | 5,900 |
| 10/13 | 1,175 | 1,194 | 1,170 | 1,176 | +8 | +0.7 | 2,700 |
| 10/6 | 1,242 | 1,242 | 1,159 | 1,168 | -91 | -7.2 | 5,800 |
| 9/29 | 1,280 | 1,300 | 1,210 | 1,259 | -29 | -2.3 | 17,500 |
| 9/22 | 1,260 | 1,288 | 1,260 | 1,288 | +29 | +2.3 | 9,900 |
▶︎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