！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,235 | 1,235 | 1,229 | 1,233 | +6 | +0.5 | 1,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/15 | 1,247 | 1,269 | 1,234 | 1,259 | +12 | +1.0 | 16,500 |
| 9/8 | 1,200 | 1,247 | 1,200 | 1,247 | +72 | +6.1 | 18,300 |
| 9/1 | 1,166 | 1,175 | 1,151 | 1,175 | +24 | +2.1 | 8,200 |
| 8/25 | 1,132 | 1,166 | 1,131 | 1,151 | +19 | +1.7 | 6,900 |
| 8/18 | 1,143 | 1,144 | 1,131 | 1,132 | -13 | -1.1 | 3,200 |
| 8/10 | 1,129 | 1,145 | 1,123 | 1,145 | +16 | +1.4 | 4,100 |
| 8/4 | 1,120 | 1,140 | 1,110 | 1,129 | +12 | +1.1 | 8,500 |
| 7/28 | 1,126 | 1,126 | 1,103 | 1,117 | -9 | -0.8 | 9,000 |
| 7/21 | 1,103 | 1,131 | 1,103 | 1,126 | +24 | +2.2 | 3,500 |
| 7/14 | 1,112 | 1,138 | 1,101 | 1,102 | -18 | -1.6 | 8,300 |
| 7/7 | 1,150 | 1,154 | 1,107 | 1,120 | -25 | -2.2 | 7,300 |
| 6/30 | 1,125 | 1,153 | 1,125 | 1,145 | +20 | +1.8 | 7,700 |
| 6/23 | 1,140 | 1,140 | 1,123 | 1,125 | +5 | +0.5 | 3,300 |
| 6/16 | 1,088 | 1,120 | 1,088 | 1,120 | +28 | +2.6 | 7,700 |
| 6/9 | 1,087 | 1,095 | 1,087 | 1,092 | +2 | +0.2 | 4,900 |
| 6/2 | 1,080 | 1,102 | 1,079 | 1,090 | +6 | +0.6 | 7,900 |
| 5/26 | 1,080 | 1,085 | 1,080 | 1,084 | +1 | +0.1 | 4,800 |
| 5/19 | 1,092 | 1,099 | 1,083 | 1,083 | -9 | -0.8 | 5,900 |
| 5/12 | 1,104 | 1,117 | 1,092 | 1,092 | -9 | -0.8 | 4,000 |
| 5/2 | 1,114 | 1,114 | 1,101 | 1,101 | -12 | -1.1 | 2,700 |
| 4/28 | 1,115 | 1,126 | 1,113 | 1,113 | -2 | -0.2 | 3,200 |
| 4/21 | 1,120 | 1,129 | 1,115 | 1,115 | -5 | -0.5 | 1,400 |
| 4/14 | 1,115 | 1,126 | 1,092 | 1,120 | 0 | 0.0 | 8,000 |
| 4/7 | 1,107 | 1,125 | 1,100 | 1,120 | +16 | +1.5 | 4,400 |
| 3/31 | 1,138 | 1,160 | 1,081 | 1,104 | -34 | -3.0 | 7,200 |
| 3/24 | 1,125 | 1,140 | 1,124 | 1,138 | +16 | +1.4 | 4,300 |
| 3/17 | 1,135 | 1,139 | 1,120 | 1,122 | -15 | -1.3 | 8,100 |
| 3/10 | 1,128 | 1,150 | 1,127 | 1,137 | +9 | +0.8 | 5,000 |
▶︎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