1,508円
コンセックの株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2022/11/21 | 1,123.0 | 1,123.0 | 1,104.0 | 1,104.0 | 1,104.0 | 1,500 |
| 2022/11/18 | 1,129.0 | 1,129.0 | 1,123.0 | 1,123.0 | 1,123.0 | 700 |
| 2022/11/17 | 1,112.0 | 1,129.0 | 1,110.0 | 1,129.0 | 1,129.0 | 2,600 |
| 2022/11/16 | 1,112.0 | 1,121.0 | 1,111.0 | 1,116.0 | 1,116.0 | 2,300 |
| 2022/11/15 | 1,145.0 | 1,150.0 | 1,122.0 | 1,128.0 | 1,128.0 | 1,300 |
| 2022/11/14 | 1,150.0 | 1,150.0 | 1,150.0 | 1,150.0 | 1,150.0 | 400 |
| 2022/11/11 | 1,152.0 | 1,152.0 | 1,150.0 | 1,150.0 | 1,150.0 | 500 |
| 2022/11/10 | 1,150.0 | 1,155.0 | 1,150.0 | 1,152.0 | 1,152.0 | 1,300 |
| 2022/11/09 | 1,161.0 | 1,183.0 | 1,155.0 | 1,183.0 | 1,183.0 | 600 |
| 2022/11/08 | 1,158.0 | 1,188.0 | 1,158.0 | 1,183.0 | 1,183.0 | 1,100 |
| 2022/11/07 | 1,159.0 | 1,160.0 | 1,157.0 | 1,157.0 | 1,157.0 | 300 |
| 2022/11/04 | 1,162.0 | 1,162.0 | 1,160.0 | 1,160.0 | 1,160.0 | 800 |
| 2022/11/02 | 1,163.0 | 1,163.0 | 1,162.0 | 1,162.0 | 1,162.0 | 400 |
| 2022/11/01 | 1,171.0 | 1,171.0 | 1,163.0 | 1,163.0 | 1,163.0 | 600 |
| 2022/10/31 | 1,174.0 | 1,174.0 | 1,171.0 | 1,171.0 | 1,171.0 | 1,300 |
| 2022/10/28 | 1,172.0 | 1,175.0 | 1,172.0 | 1,174.0 | 1,174.0 | 400 |
| 2022/10/27 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 100 |
| 2022/10/26 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 100 |
| 2022/10/25 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 1,171.0 | 200 |
| 2022/10/24 | 1,173.0 | 1,173.0 | 1,171.0 | 1,171.0 | 1,171.0 | 200 |
おすすめ条件でスクリーニングされた銘柄を見る
コンセックの取引履歴を振り返りませんか？
コンセックの株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
