KabuInsight

コンセック

9895
スタンダード/卸売業/CONSEC CORPORATION
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-131,304.01,307.01,304.01,307.0-7.0-0.53%200
2026-03-121,317.01,317.01,312.01,314.0+4.0+0.31%1,100
2026-03-111,293.01,310.01,293.01,310.0+19.0+1.47%900
2026-03-101,288.01,293.01,288.01,291.0+4.0+0.31%500
2026-03-091,300.01,302.01,276.01,287.0-19.0-1.45%4,400
2026-03-061,320.01,320.01,302.01,306.0-15.0-1.14%1,100
2026-03-051,293.01,321.01,293.01,321.0+27.0+2.09%200
2026-03-041,301.01,301.01,294.01,294.0-15.0-1.15%3,900
2026-03-031,311.01,320.01,308.01,309.0-6.0-0.46%1,900
2026-03-021,332.01,332.01,311.01,315.0-17.0-1.28%1,800
2026-02-271,325.01,332.01,307.01,332.0+15.0+1.14%2,600
2026-02-261,317.01,324.01,317.01,317.0+9.0+0.69%2,800
2026-02-251,308.01,317.01,305.01,308.0-6.0-0.46%1,600
2026-02-241,325.01,326.01,307.01,314.0+5.0+0.38%2,800
2026-02-201,307.01,349.01,307.01,309.0-10.0-0.76%2,100
2026-02-191,302.01,332.01,302.01,319.0+17.0+1.31%1,100
2026-02-181,346.01,351.01,301.01,302.0-9.0-0.69%7,900
2026-02-171,307.01,345.01,307.01,311.0+4.0+0.31%2,900
2026-02-161,335.01,380.01,300.01,307.0+32.0+2.51%13,200
2026-02-131,283.01,289.01,275.01,275.0-3.0-0.23%3,600
2026-02-121,251.01,278.01,251.01,278.0+27.0+2.16%2,500
2026-02-101,242.01,265.01,242.01,251.0+9.0+0.72%1,600
2026-02-091,241.01,259.01,241.01,242.0+1.0+0.08%2,700
2026-02-061,252.01,266.01,240.01,241.0-10.0-0.80%4,900
2026-02-051,265.01,272.01,251.01,251.0-12.0-0.95%1,700
2026-02-041,260.01,263.01,256.01,263.00.00.00%1,200
2026-02-031,263.01,267.01,260.01,263.00.00.00%1,900
2026-02-021,276.01,276.01,263.01,263.00.00.00%1,700
2026-01-301,283.01,284.01,262.01,263.0-22.0-1.71%3,400
2026-01-291,278.01,300.01,244.01,285.0+7.0+0.55%10,000
2026-01-281,270.01,485.01,261.01,278.0+28.0+2.24%100,700
2026-01-271,251.01,251.01,250.01,250.0-1.0-0.08%300
2026-01-261,251.01,251.01,251.01,251.00.00.00%500
2026-01-231,260.01,267.01,251.01,251.0+1.0+0.08%700
2026-01-221,258.01,258.01,250.01,250.0-2.0-0.16%700
2026-01-211,254.01,255.01,250.01,252.0-10.0-0.79%700
2026-01-201,265.01,265.01,262.01,262.00.00.00%900
2026-01-191,249.01,262.01,249.01,262.0+13.0+1.04%800
2026-01-161,242.01,259.01,242.01,249.0+8.0+0.64%1,400
2026-01-151,239.01,242.01,239.01,241.0+2.0+0.16%800
2026-01-141,240.01,247.01,239.01,239.00.00.00%1,600
2026-01-131,240.01,244.01,239.01,239.0-1.0-0.08%1,400
2026-01-091,240.01,240.01,240.01,240.0+10.0+0.81%100
2026-01-081,238.01,244.01,230.01,230.0-7.0-0.57%1,200
2026-01-071,228.01,238.01,226.01,237.0+11.0+0.90%1,000
2026-01-061,237.01,237.01,226.01,226.0-4.0-0.33%1,100
2026-01-051,225.01,235.01,225.01,230.0+5.0+0.41%1,900
2025-12-301,228.01,229.01,225.01,225.0+1.0+0.08%700
2025-12-291,226.01,228.01,221.01,224.0+4.0+0.33%1,000
2025-12-261,228.01,228.01,220.01,220.0-7.0-0.57%1,200
2025-12-251,232.01,233.01,227.01,227.0+9.0+0.74%2,800
2025-12-241,216.01,220.01,216.01,218.0-2.0-0.16%1,500
2025-12-231,225.01,225.01,220.01,220.00.00.00%500
2025-12-221,221.01,221.01,220.01,220.00.00.00%1,000
2025-12-191,226.01,226.01,220.01,220.0-6.0-0.49%1,600
2025-12-181,232.01,232.01,226.01,226.0+1.0+0.08%300
2025-12-171,225.01,225.01,225.01,225.00.00.00%700
2025-12-161,225.01,225.01,225.01,225.0-13.0-1.05%300
2025-12-151,235.01,238.01,221.01,238.0+17.0+1.39%2,000
2025-12-121,229.01,230.01,221.01,221.0-1.0-0.08%1,200
2025-12-111,224.01,224.01,222.01,222.0-3.0-0.24%700
2025-12-101,224.01,225.01,222.01,225.0+1.0+0.08%600
2025-12-091,231.01,234.01,224.01,224.0-1.0-0.08%800
2025-12-081,225.01,227.01,224.01,225.0-5.0-0.41%800
2025-12-051,223.01,235.01,223.01,230.0+7.0+0.57%1,200
2025-12-041,223.01,226.01,223.01,223.0-3.0-0.24%1,700
2025-12-031,228.01,235.01,226.01,226.0-19.0-1.53%1,000
2025-12-021,240.01,245.01,240.01,245.0+15.0+1.22%300
2025-12-011,236.01,236.01,230.01,230.0+8.0+0.65%1,100
2025-11-281,218.01,230.01,218.01,222.0+7.0+0.58%1,000
2025-11-271,232.01,232.01,212.01,215.0-17.0-1.38%2,900
2025-11-261,242.01,243.01,232.01,232.0-9.0-0.73%2,900
2025-11-251,260.01,261.01,241.01,241.0-18.0-1.43%1,000
2025-11-211,234.01,259.01,234.01,259.0+20.0+1.61%1,000
2025-11-201,260.01,260.01,237.01,239.0-21.0-1.67%600
2025-11-191,247.01,260.01,230.01,260.0+11.0+0.88%4,800
2025-11-181,245.01,249.01,231.01,249.0-1.0-0.08%500
2025-11-171,224.01,250.01,219.01,250.0+10.0+0.81%2,700
2025-11-141,221.01,240.01,211.01,240.0+16.0+1.31%1,100
2025-11-131,238.01,243.01,224.01,224.0-14.0-1.13%700
2025-11-121,238.01,238.01,238.01,238.0+15.0+1.23%400
2025-11-111,245.01,245.01,223.01,223.0-10.0-0.81%400
2025-11-101,238.01,241.01,217.01,233.0+1.0+0.08%1,300
2025-11-071,246.01,246.01,232.01,232.00.00.00%200
2025-11-061,248.01,248.01,232.01,232.0-16.0-1.28%300
2025-11-051,248.01,249.01,229.01,248.0+2.0+0.16%1,500
2025-11-041,245.01,246.01,237.01,246.0-2.0-0.16%1,300
2025-10-311,248.01,248.01,248.01,248.0+3.0+0.24%600
2025-10-301,245.01,245.01,233.01,245.0+4.0+0.32%900
2025-10-291,230.01,245.01,230.01,241.0+13.0+1.06%1,300
2025-10-281,239.01,239.01,228.01,228.0-11.0-0.89%200
2025-10-271,236.01,239.01,236.01,239.0+14.0+1.14%700
2025-10-241,219.01,225.01,219.01,225.0+11.0+0.91%500
2025-10-231,219.01,220.01,214.01,214.0-6.0-0.49%300
2025-10-221,228.01,239.01,220.01,220.0-1.0-0.08%800
2025-10-211,241.01,241.01,221.01,221.0-15.0-1.21%500
2025-10-201,236.01,236.01,236.01,236.0+16.0+1.31%200
2025-10-171,256.01,256.01,210.01,220.0-24.0-1.93%1,300
2025-10-161,264.01,264.01,243.01,244.0-20.0-1.58%500
2025-10-151,264.01,264.01,264.01,264.0+3.0+0.24%300
2025-10-141,238.01,262.01,236.01,261.0-2.0-0.16%1,500
2025-10-101,255.01,263.01,248.01,263.0+11.0+0.88%500
2025-10-091,265.01,265.01,252.01,252.0-5.0-0.40%1,000
2025-10-081,256.01,257.01,251.01,257.00.00.00%700
2025-10-071,257.01,257.01,250.01,257.0+1.0+0.08%1,000
2025-10-061,251.01,267.01,251.01,256.0+8.0+0.64%400
2025-10-031,249.01,250.01,248.01,248.0-1.0-0.08%600
2025-10-021,281.01,281.01,248.01,249.0-31.0-2.42%700
2025-10-011,284.01,284.01,280.01,280.0-4.0-0.31%500
2025-09-301,281.01,284.01,242.01,284.0+15.0+1.18%1,900
2025-09-291,288.01,288.01,268.01,269.0-36.0-2.76%2,400
2025-09-261,300.01,306.01,300.01,305.0+5.0+0.38%1,600
2025-09-251,300.01,306.01,291.01,300.00.00.00%900
2025-09-241,303.01,303.01,289.01,300.0-2.0-0.15%2,800
2025-09-221,300.01,302.01,300.01,302.0+4.0+0.31%800
2025-09-191,311.01,311.01,298.01,298.0-6.0-0.46%1,300
2025-09-181,316.01,316.01,304.01,304.0-17.0-1.29%1,400
2025-09-171,325.01,326.01,321.01,321.0+2.0+0.15%500
2025-09-161,321.01,325.01,319.01,319.0-5.0-0.38%1,500
2025-09-121,323.01,324.01,317.01,324.0——800

直近120営業日分を表示