旭コンクリート工業(5268)の株価時系列情報
旭コンクリート工業(5268)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2024/04/24 | 729 | 736 | 720 | 730 | 15,500 |
2024/04/23 | 721 | 733 | 721 | 726 | 12,000 |
2024/04/22 | 721 | 730 | 717 | 721 | 6,200 |
2024/04/19 | 725 | 725 | 719 | 721 | 2,600 |
2024/04/18 | 725 | 725 | 725 | 725 | 300 |
2024/04/17 | 723 | 724 | 723 | 724 | 2,300 |
2024/04/16 | 718 | 723 | 718 | 723 | 2,600 |
2024/04/15 | 723 | 724 | 722 | 724 | 3,600 |
2024/04/12 | 720 | 732 | 717 | 722 | 3,100 |
2024/04/11 | 714 | 721 | 714 | 721 | 5,300 |
2024/04/10 | 723 | 725 | 721 | 721 | 6,300 |
2024/04/09 | 720 | 738 | 707 | 738 | 7,000 |
2024/04/08 | 716 | 718 | 716 | 718 | 300 |
2024/04/05 | 717 | 717 | 710 | 715 | 1,400 |
2024/04/04 | 720 | 722 | 720 | 720 | 2,700 |
2024/04/03 | 716 | 720 | 704 | 720 | 9,600 |
2024/04/02 | 718 | 720 | 718 | 719 | 6,500 |
2024/04/01 | 732 | 732 | 720 | 720 | 2,600 |
2024/03/28 | 734 | 740 | 725 | 732 | 900 |
2024/03/27 | 727 | 740 | 727 | 740 | 2,500 |
2024/03/26 | 720 | 735 | 720 | 735 | 19,000 |
2024/03/25 | 741 | 743 | 736 | 743 | 3,800 |
2024/03/22 | 735 | 739 | 729 | 739 | 3,600 |
2024/03/21 | 728 | 735 | 720 | 735 | 4,100 |
2024/03/19 | 719 | 730 | 713 | 729 | 9,300 |
2024/03/18 | 720 | 721 | 716 | 720 | 1,800 |
2024/03/15 | 720 | 721 | 717 | 720 | 1,900 |
2024/03/14 | 727 | 727 | 723 | 723 | 400 |
2024/03/12 | 716 | 728 | 710 | 728 | 9,600 |
2024/03/11 | 719 | 724 | 706 | 716 | 12,600 |
2024/03/08 | 712 | 728 | 708 | 719 | 6,400 |
2024/03/07 | 720 | 722 | 716 | 716 | 6,200 |
2024/03/06 | 721 | 729 | 719 | 729 | 5,700 |
2024/03/05 | 720 | 729 | 716 | 729 | 1,900 |
2024/03/04 | 725 | 729 | 720 | 729 | 9,700 |
2024/03/01 | 726 | 729 | 725 | 729 | 1,000 |
2024/02/29 | 725 | 727 | 725 | 727 | 500 |
2024/02/28 | 724 | 731 | 722 | 731 | 6,700 |
2024/02/27 | 727 | 733 | 722 | 729 | 6,600 |
2024/02/26 | 740 | 742 | 723 | 727 | 12,300 |
2024/02/22 | 720 | 735 | 720 | 735 | 10,600 |
2024/02/21 | 724 | 724 | 716 | 724 | 17,100 |
2024/02/20 | 730 | 735 | 715 | 730 | 2,600 |
2024/02/19 | 719 | 733 | 719 | 725 | 3,500 |
2024/02/16 | 711 | 734 | 711 | 734 | 1,900 |
2024/02/15 | 725 | 738 | 715 | 723 | 4,300 |
2024/02/14 | 730 | 730 | 721 | 725 | 6,100 |
2024/02/13 | 728 | 730 | 699 | 730 | 16,400 |
2024/02/09 | 734 | 759 | 684 | 728 | 39,500 |
2024/02/08 | 736 | 739 | 725 | 734 | 5,700 |
2024/02/07 | 741 | 746 | 730 | 736 | 9,300 |
2024/02/06 | 743 | 743 | 741 | 741 | 500 |
2024/02/05 | 740 | 744 | 732 | 735 | 2,700 |
2024/02/02 | 736 | 737 | 733 | 737 | 1,300 |
2024/02/01 | 738 | 740 | 731 | 737 | 4,100 |
2024/01/31 | 743 | 744 | 734 | 737 | 15,200 |
2024/01/30 | 743 | 745 | 743 | 744 | 1,900 |
2024/01/29 | 745 | 747 | 728 | 743 | 2,900 |
2024/01/26 | 738 | 745 | 738 | 745 | 2,500 |
2024/01/25 | 746 | 746 | 734 | 745 | 10,100 |
2024/01/24 | 737 | 745 | 735 | 745 | 3,900 |
2024/01/23 | 740 | 742 | 730 | 742 | 5,100 |
2024/01/22 | 745 | 746 | 737 | 740 | 20,000 |
2024/01/19 | 748 | 748 | 736 | 748 | 15,100 |
2024/01/18 | 741 | 747 | 728 | 747 | 7,900 |
2024/01/17 | 743 | 744 | 730 | 741 | 5,300 |
2024/01/16 | 745 | 747 | 720 | 742 | 13,000 |
2024/01/15 | 747 | 752 | 725 | 742 | 16,800 |
2024/01/12 | 753 | 754 | 747 | 747 | 3,900 |
2024/01/11 | 751 | 760 | 751 | 752 | 19,500 |
2024/01/10 | 750 | 758 | 749 | 754 | 12,900 |
2024/01/09 | 755 | 755 | 747 | 753 | 5,500 |
2024/01/05 | 755 | 760 | 750 | 755 | 25,100 |
2024/01/04 | 760 | 768 | 735 | 760 | 20,800 |
2023/12/29 | 748 | 754 | 745 | 754 | 18,300 |
2023/12/28 | 739 | 748 | 737 | 748 | 15,200 |
2023/12/27 | 738 | 742 | 731 | 740 | 27,100 |
2023/12/26 | 728 | 737 | 728 | 737 | 3,300 |
2023/12/25 | 733 | 736 | 719 | 735 | 34,500 |
2023/12/22 | 732 | 733 | 723 | 730 | 24,400 |
2023/12/21 | 735 | 735 | 719 | 732 | 12,900 |
2023/12/20 | 729 | 736 | 726 | 734 | 29,400 |
2023/12/19 | 727 | 729 | 726 | 729 | 5,100 |
2023/12/18 | 725 | 728 | 722 | 725 | 26,000 |
2023/12/15 | 722 | 723 | 720 | 723 | 6,900 |
2023/12/14 | 716 | 721 | 712 | 721 | 38,100 |
2023/12/13 | 715 | 716 | 712 | 716 | 5,600 |
2023/12/12 | 710 | 715 | 704 | 714 | 26,300 |
2023/12/11 | 710 | 710 | 708 | 710 | 2,600 |
2023/12/08 | 709 | 712 | 705 | 710 | 13,100 |
2023/12/07 | 709 | 712 | 708 | 709 | 2,200 |
2023/12/06 | 708 | 709 | 697 | 709 | 11,100 |
2023/12/05 | 704 | 709 | 704 | 709 | 1,800 |
2023/12/04 | 709 | 709 | 709 | 709 | 800 |
2023/12/01 | 709 | 709 | 702 | 708 | 11,800 |
2023/11/30 | 706 | 709 | 699 | 709 | 6,700 |
2023/11/29 | 702 | 706 | 702 | 705 | 2,800 |
2023/11/28 | 701 | 703 | 699 | 703 | 3,500 |
2023/11/27 | 705 | 706 | 699 | 703 | 17,500 |
2023/11/24 | 700 | 704 | 699 | 703 | 7,000 |
2023/11/22 | 701 | 702 | 697 | 701 | 19,400 |
2023/11/21 | 700 | 700 | 696 | 696 | 2,700 |
2023/11/20 | 697 | 705 | 686 | 702 | 7,100 |
2023/11/17 | 700 | 702 | 694 | 702 | 5,000 |
2023/11/16 | 693 | 696 | 688 | 692 | 16,100 |
2023/11/15 | 693 | 695 | 685 | 693 | 3,000 |
2023/11/14 | 691 | 693 | 683 | 693 | 4,700 |
2023/11/13 | 692 | 694 | 685 | 691 | 4,500 |
2023/11/10 | 691 | 691 | 680 | 691 | 6,800 |
2023/11/09 | 688 | 697 | 685 | 691 | 14,900 |
2023/11/08 | 682 | 700 | 671 | 697 | 13,800 |
2023/11/07 | 681 | 689 | 673 | 683 | 4,600 |
2023/11/06 | 672 | 682 | 672 | 678 | 4,700 |
2023/11/02 | 670 | 671 | 665 | 670 | 6,800 |
2023/11/01 | 670 | 670 | 666 | 670 | 1,300 |
2023/10/31 | 666 | 676 | 666 | 670 | 3,500 |
2023/10/30 | 670 | 670 | 654 | 667 | 2,000 |
2023/10/27 | 674 | 674 | 666 | 674 | 2,700 |
2023/10/25 | 677 | 677 | 669 | 674 | 1,200 |
2023/10/24 | 670 | 675 | 661 | 674 | 6,000 |
2023/10/23 | 675 | 675 | 670 | 670 | 1,500 |
2023/10/20 | 670 | 674 | 669 | 673 | 3,600 |
2023/10/19 | 659 | 678 | 651 | 668 | 9,600 |
2023/10/18 | 706 | 706 | 643 | 662 | 55,600 |
2023/10/17 | 700 | 709 | 699 | 701 | 11,100 |
2023/10/16 | 705 | 705 | 698 | 705 | 5,300 |
2023/10/13 | 699 | 705 | 699 | 705 | 800 |
2023/10/12 | 697 | 705 | 697 | 700 | 7,800 |
2023/10/11 | 701 | 703 | 699 | 699 | 900 |
2023/10/10 | 702 | 702 | 695 | 699 | 9,800 |
2023/10/06 | 702 | 705 | 700 | 705 | 2,700 |
2023/10/05 | 700 | 701 | 699 | 701 | 1,100 |
2023/10/04 | 699 | 699 | 694 | 699 | 1,700 |
2023/10/02 | 699 | 699 | 697 | 699 | 400 |
2023/09/29 | 697 | 697 | 696 | 696 | 300 |
2023/09/28 | 699 | 700 | 697 | 697 | 1,500 |
2023/09/27 | 699 | 699 | 694 | 699 | 3,500 |
2023/09/26 | 693 | 699 | 693 | 699 | 1,800 |
2023/09/25 | 698 | 699 | 693 | 694 | 4,600 |
2023/09/22 | 694 | 698 | 694 | 698 | 300 |
2023/09/21 | 698 | 699 | 694 | 694 | 5,900 |
2023/09/20 | 699 | 699 | 693 | 698 | 2,100 |
2023/09/19 | 690 | 699 | 690 | 699 | 10,000 |
2023/09/15 | 694 | 694 | 688 | 694 | 4,200 |
2023/09/14 | 699 | 699 | 694 | 694 | 11,200 |
2023/09/13 | 696 | 700 | 696 | 700 | 1,600 |
2023/09/12 | 700 | 700 | 696 | 696 | 1,500 |
2023/09/11 | 700 | 700 | 696 | 699 | 3,400 |
2023/09/08 | 700 | 700 | 698 | 698 | 6,700 |
2023/09/07 | 700 | 700 | 695 | 696 | 5,400 |
2023/09/06 | 696 | 700 | 694 | 700 | 2,700 |
2023/09/05 | 697 | 700 | 692 | 695 | 9,100 |
2023/09/04 | 700 | 700 | 696 | 697 | 1,800 |
2023/09/01 | 699 | 699 | 696 | 699 | 1,700 |
2023/08/31 | 698 | 698 | 698 | 698 | 12,100 |
2023/08/30 | 699 | 700 | 696 | 698 | 4,000 |
2023/08/29 | 699 | 700 | 696 | 700 | 3,600 |
2023/08/28 | 697 | 699 | 695 | 699 | 1,500 |
2023/08/25 | 699 | 699 | 695 | 697 | 3,500 |
2023/08/24 | 698 | 699 | 695 | 699 | 3,500 |
2023/08/23 | 695 | 698 | 695 | 698 | 400 |
2023/08/22 | 697 | 697 | 697 | 697 | 100 |
2023/08/21 | 695 | 697 | 695 | 697 | 200 |
2023/08/18 | 697 | 697 | 697 | 697 | 200 |
2023/08/17 | 693 | 695 | 693 | 694 | 1,300 |
2023/08/16 | 694 | 701 | 690 | 698 | 10,700 |
2023/08/15 | 696 | 699 | 693 | 693 | 4,400 |
2023/08/14 | 701 | 704 | 695 | 696 | 3,200 |
2023/08/10 | 692 | 701 | 690 | 700 | 4,300 |
2023/08/09 | 701 | 707 | 677 | 699 | 19,800 |
2023/08/08 | 706 | 707 | 698 | 707 | 19,300 |
2023/08/07 | 706 | 706 | 706 | 706 | 1,400 |
2023/08/04 | 690 | 706 | 690 | 706 | 11,400 |
2023/08/03 | 711 | 711 | 705 | 705 | 2,100 |
2023/08/02 | 710 | 712 | 704 | 712 | 5,800 |
2023/08/01 | 711 | 711 | 710 | 710 | 3,700 |
2023/07/31 | 711 | 711 | 706 | 710 | 6,400 |
2023/07/28 | 708 | 712 | 704 | 711 | 1,900 |
2023/07/27 | 704 | 707 | 701 | 707 | 1,500 |
2023/07/26 | 711 | 711 | 700 | 704 | 9,000 |
2023/07/25 | 705 | 705 | 701 | 701 | 12,400 |
2023/07/24 | 702 | 705 | 700 | 705 | 1,200 |
2023/07/21 | 706 | 706 | 701 | 701 | 4,100 |
2023/07/20 | 706 | 706 | 703 | 706 | 1,400 |
2023/07/19 | 701 | 707 | 701 | 706 | 2,000 |
2023/07/18 | 705 | 706 | 698 | 701 | 6,100 |
2023/07/14 | 704 | 707 | 704 | 704 | 3,100 |
2023/07/13 | 700 | 705 | 700 | 705 | 900 |
2023/07/12 | 703 | 704 | 700 | 700 | 1,300 |
2023/07/11 | 704 | 704 | 697 | 703 | 5,000 |
2023/07/10 | 697 | 702 | 691 | 694 | 12,000 |
2023/07/07 | 709 | 709 | 670 | 697 | 9,900 |
2023/07/06 | 694 | 709 | 694 | 709 | 2,200 |
2023/07/04 | 710 | 710 | 709 | 709 | 500 |
2023/07/03 | 709 | 710 | 709 | 710 | 1,700 |
2023/06/30 | 705 | 709 | 705 | 709 | 1,100 |
2023/06/29 | 707 | 707 | 707 | 707 | 200 |
2023/06/28 | 705 | 711 | 698 | 711 | 6,700 |
2023/06/27 | 700 | 711 | 700 | 705 | 3,400 |
2023/06/26 | 709 | 712 | 704 | 712 | 8,900 |