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 |
---|---|---|---|---|---|
2017/12/29 | 776 | 780 | 753 | 780 | 6,000 |
2017/12/28 | 778 | 778 | 765 | 778 | 2,200 |
2017/12/27 | 770 | 780 | 756 | 780 | 9,900 |
2017/12/26 | 773 | 773 | 753 | 770 | 3,700 |
2017/12/25 | 775 | 775 | 761 | 768 | 6,700 |
2017/12/22 | 759 | 763 | 754 | 763 | 6,500 |
2017/12/21 | 755 | 756 | 745 | 756 | 1,200 |
2017/12/20 | 752 | 761 | 745 | 755 | 7,900 |
2017/12/19 | 756 | 756 | 741 | 752 | 7,500 |
2017/12/18 | 769 | 769 | 753 | 763 | 11,400 |
2017/12/15 | 778 | 778 | 755 | 774 | 20,700 |
2017/12/14 | 787 | 790 | 779 | 780 | 19,000 |
2017/12/13 | 786 | 800 | 786 | 790 | 36,000 |
2017/12/12 | 784 | 810 | 779 | 784 | 72,900 |
2017/12/11 | 779 | 784 | 775 | 784 | 4,600 |
2017/12/08 | 777 | 784 | 774 | 784 | 4,300 |
2017/12/07 | 776 | 779 | 775 | 779 | 800 |
2017/12/06 | 780 | 784 | 775 | 780 | 12,800 |
2017/12/05 | 790 | 790 | 775 | 784 | 11,300 |
2017/12/04 | 794 | 795 | 782 | 792 | 4,400 |
2017/12/01 | 785 | 790 | 781 | 790 | 1,500 |
2017/11/30 | 780 | 790 | 778 | 785 | 13,000 |
2017/11/29 | 782 | 782 | 780 | 780 | 3,000 |
2017/11/28 | 783 | 783 | 778 | 782 | 2,400 |
2017/11/27 | 780 | 780 | 780 | 780 | 800 |
2017/11/24 | 770 | 785 | 770 | 780 | 13,800 |
2017/11/22 | 761 | 770 | 761 | 770 | 4,200 |
2017/11/21 | 755 | 780 | 755 | 766 | 21,100 |
2017/11/20 | 751 | 760 | 749 | 751 | 1,600 |
2017/11/17 | 758 | 765 | 746 | 760 | 5,500 |
2017/11/16 | 744 | 758 | 744 | 758 | 2,100 |
2017/11/15 | 757 | 758 | 722 | 758 | 15,900 |
2017/11/14 | 759 | 770 | 759 | 760 | 8,100 |
2017/11/13 | 778 | 778 | 769 | 770 | 3,300 |
2017/11/10 | 761 | 786 | 705 | 779 | 50,600 |
2017/11/09 | 776 | 776 | 750 | 771 | 25,100 |
2017/11/08 | 760 | 780 | 754 | 770 | 28,200 |
2017/11/07 | 755 | 770 | 755 | 764 | 17,700 |
2017/11/06 | 754 | 755 | 745 | 751 | 10,100 |
2017/11/02 | 749 | 753 | 745 | 752 | 4,000 |
2017/11/01 | 744 | 746 | 736 | 745 | 7,900 |
2017/10/31 | 742 | 743 | 735 | 743 | 7,400 |
2017/10/30 | 743 | 743 | 742 | 743 | 1,900 |
2017/10/27 | 742 | 745 | 742 | 743 | 1,400 |
2017/10/26 | 736 | 743 | 732 | 743 | 4,600 |
2017/10/25 | 748 | 748 | 742 | 742 | 900 |
2017/10/24 | 743 | 747 | 732 | 743 | 24,500 |
2017/10/23 | 745 | 748 | 732 | 748 | 39,000 |
2017/10/20 | 747 | 748 | 740 | 744 | 10,200 |
2017/10/19 | 747 | 758 | 740 | 758 | 18,700 |
2017/10/18 | 746 | 747 | 740 | 747 | 33,700 |
2017/10/17 | 742 | 749 | 742 | 749 | 4,800 |
2017/10/16 | 749 | 754 | 740 | 745 | 21,100 |
2017/10/13 | 755 | 760 | 745 | 759 | 5,400 |
2017/10/12 | 751 | 760 | 750 | 755 | 8,200 |
2017/10/11 | 746 | 755 | 746 | 755 | 16,700 |
2017/10/10 | 749 | 749 | 746 | 749 | 3,300 |
2017/10/06 | 741 | 749 | 739 | 745 | 15,300 |
2017/10/05 | 750 | 755 | 742 | 743 | 27,600 |
2017/10/04 | 738 | 760 | 738 | 754 | 43,700 |
2017/10/03 | 730 | 740 | 730 | 739 | 26,400 |
2017/10/02 | 730 | 740 | 719 | 735 | 19,900 |
2017/09/29 | 719 | 730 | 719 | 730 | 44,400 |
2017/09/28 | 717 | 725 | 716 | 720 | 14,900 |
2017/09/27 | 714 | 718 | 714 | 718 | 3,000 |
2017/09/26 | 710 | 718 | 708 | 718 | 21,700 |
2017/09/25 | 714 | 720 | 703 | 716 | 31,600 |
2017/09/22 | 705 | 717 | 705 | 716 | 30,000 |
2017/09/21 | 697 | 712 | 697 | 712 | 18,700 |
2017/09/20 | 694 | 697 | 688 | 692 | 34,700 |
2017/09/19 | 699 | 699 | 690 | 691 | 9,000 |
2017/09/15 | 698 | 699 | 698 | 699 | 300 |
2017/09/14 | 693 | 699 | 693 | 699 | 7,700 |
2017/09/13 | 703 | 703 | 692 | 699 | 400 |
2017/09/12 | 700 | 717 | 693 | 697 | 15,000 |
2017/09/11 | 695 | 700 | 695 | 700 | 2,900 |
2017/09/08 | 700 | 700 | 690 | 690 | 32,100 |
2017/09/07 | 690 | 704 | 685 | 704 | 35,000 |
2017/09/06 | 686 | 695 | 681 | 694 | 2,900 |
2017/09/05 | 695 | 700 | 695 | 700 | 6,200 |
2017/09/04 | 699 | 700 | 695 | 695 | 2,300 |
2017/09/01 | 705 | 705 | 700 | 700 | 1,500 |
2017/08/31 | 710 | 714 | 698 | 705 | 12,900 |
2017/08/30 | 700 | 706 | 700 | 706 | 5,900 |
2017/08/29 | 704 | 705 | 704 | 705 | 1,000 |
2017/08/28 | 705 | 705 | 705 | 705 | 20,500 |
2017/08/25 | 712 | 712 | 705 | 705 | 1,600 |
2017/08/24 | 705 | 711 | 700 | 705 | 5,000 |
2017/08/23 | 705 | 705 | 705 | 705 | 200 |
2017/08/22 | 711 | 714 | 704 | 704 | 5,100 |
2017/08/21 | 708 | 712 | 699 | 712 | 7,000 |
2017/08/18 | 706 | 711 | 700 | 710 | 5,700 |
2017/08/17 | 709 | 715 | 709 | 715 | 4,700 |
2017/08/16 | 710 | 710 | 700 | 700 | 10,100 |
2017/08/15 | 700 | 709 | 695 | 705 | 9,400 |
2017/08/14 | 714 | 720 | 699 | 705 | 15,800 |
2017/08/10 | 707 | 716 | 703 | 709 | 26,400 |
2017/08/09 | 706 | 707 | 692 | 707 | 9,300 |
2017/08/08 | 685 | 707 | 685 | 706 | 15,500 |
2017/08/07 | 687 | 695 | 682 | 695 | 8,000 |
2017/08/04 | 678 | 684 | 678 | 684 | 3,700 |
2017/08/03 | 685 | 687 | 680 | 685 | 12,500 |
2017/08/02 | 685 | 685 | 685 | 685 | 6,200 |
2017/08/01 | 688 | 688 | 678 | 688 | 3,200 |
2017/07/31 | 688 | 688 | 688 | 688 | 2,000 |
2017/07/28 | 684 | 688 | 680 | 688 | 6,500 |
2017/07/27 | 678 | 685 | 675 | 685 | 3,800 |
2017/07/26 | 688 | 688 | 682 | 688 | 500 |
2017/07/25 | 688 | 688 | 680 | 688 | 1,200 |
2017/07/24 | 683 | 683 | 683 | 683 | 300 |
2017/07/21 | 689 | 689 | 689 | 689 | 900 |
2017/07/20 | 679 | 689 | 679 | 689 | 2,000 |
2017/07/19 | 689 | 689 | 678 | 689 | 3,200 |
2017/07/14 | 684 | 690 | 684 | 690 | 500 |
2017/07/13 | 691 | 691 | 691 | 691 | 6,200 |
2017/07/10 | 689 | 694 | 683 | 693 | 13,600 |
2017/07/07 | 691 | 691 | 691 | 691 | 400 |
2017/07/04 | 691 | 691 | 691 | 691 | 2,000 |
2017/07/03 | 692 | 692 | 692 | 692 | 800 |
2017/06/29 | 690 | 692 | 690 | 692 | 400 |
2017/06/28 | 687 | 692 | 687 | 692 | 1,100 |
2017/06/27 | 687 | 693 | 679 | 687 | 12,700 |
2017/06/26 | 688 | 697 | 688 | 697 | 6,600 |
2017/06/22 | 692 | 693 | 685 | 692 | 2,600 |
2017/06/21 | 690 | 690 | 682 | 689 | 2,800 |
2017/06/20 | 690 | 695 | 685 | 686 | 4,300 |
2017/06/16 | 688 | 695 | 679 | 695 | 4,800 |
2017/06/14 | 689 | 689 | 681 | 689 | 4,600 |
2017/06/13 | 681 | 690 | 677 | 690 | 5,100 |
2017/06/12 | 682 | 690 | 674 | 690 | 800 |
2017/06/09 | 682 | 682 | 681 | 681 | 200 |
2017/06/07 | 688 | 688 | 688 | 688 | 1,800 |
2017/06/02 | 687 | 688 | 687 | 688 | 4,000 |
2017/06/01 | 686 | 687 | 672 | 687 | 2,700 |
2017/05/30 | 687 | 687 | 687 | 687 | 1,100 |
2017/05/29 | 690 | 690 | 690 | 690 | 200 |
2017/05/26 | 680 | 687 | 680 | 687 | 3,800 |
2017/05/25 | 685 | 685 | 685 | 685 | 700 |
2017/05/24 | 685 | 685 | 680 | 685 | 600 |
2017/05/22 | 676 | 686 | 676 | 686 | 4,900 |
2017/05/19 | 680 | 686 | 666 | 686 | 4,200 |
2017/05/18 | 688 | 688 | 678 | 687 | 5,200 |
2017/05/17 | 688 | 690 | 682 | 690 | 8,900 |
2017/05/16 | 684 | 690 | 664 | 690 | 4,800 |
2017/05/15 | 688 | 688 | 681 | 684 | 800 |
2017/05/10 | 688 | 688 | 688 | 688 | 100 |
2017/05/09 | 682 | 688 | 682 | 688 | 200 |
2017/05/08 | 680 | 689 | 680 | 689 | 900 |
2017/05/02 | 680 | 680 | 680 | 680 | 1,300 |
2017/05/01 | 690 | 690 | 690 | 690 | 100 |
2017/04/28 | 682 | 690 | 682 | 690 | 3,400 |
2017/04/26 | 692 | 692 | 692 | 692 | 500 |
2017/04/25 | 692 | 692 | 692 | 692 | 1,000 |
2017/04/21 | 685 | 692 | 685 | 692 | 27,900 |
2017/04/20 | 682 | 688 | 673 | 688 | 14,300 |
2017/04/13 | 690 | 694 | 680 | 692 | 11,400 |
2017/04/12 | 689 | 690 | 679 | 690 | 1,500 |
2017/04/11 | 685 | 689 | 685 | 689 | 1,500 |
2017/04/03 | 695 | 695 | 695 | 695 | 100 |
2017/03/29 | 683 | 695 | 683 | 695 | 3,900 |
2017/03/28 | 695 | 695 | 694 | 694 | 2,300 |
2017/03/27 | 695 | 695 | 695 | 695 | 1,700 |
2017/03/23 | 690 | 698 | 680 | 698 | 8,400 |
2017/03/22 | 691 | 699 | 691 | 699 | 1,400 |
2017/03/21 | 699 | 699 | 693 | 699 | 2,000 |
2017/03/16 | 695 | 696 | 691 | 696 | 2,300 |
2017/03/15 | 691 | 692 | 691 | 692 | 200 |
2017/03/14 | 687 | 698 | 686 | 696 | 3,600 |
2017/03/13 | 691 | 691 | 691 | 691 | 1,100 |
2017/03/09 | 692 | 697 | 692 | 695 | 2,100 |
2017/03/08 | 695 | 698 | 688 | 697 | 12,300 |
2017/03/07 | 697 | 697 | 697 | 697 | 7,900 |
2017/03/06 | 698 | 698 | 698 | 698 | 100 |
2017/03/03 | 697 | 698 | 695 | 697 | 8,500 |
2017/03/02 | 691 | 697 | 691 | 697 | 200 |
2017/03/01 | 696 | 697 | 690 | 697 | 4,800 |
2017/02/28 | 693 | 696 | 691 | 696 | 23,600 |
2017/02/27 | 691 | 695 | 690 | 695 | 3,500 |
2017/02/24 | 695 | 696 | 694 | 696 | 8,000 |
2017/02/23 | 684 | 695 | 684 | 695 | 2,200 |
2017/02/22 | 694 | 695 | 694 | 694 | 600 |
2017/02/21 | 695 | 695 | 695 | 695 | 1,400 |
2017/02/20 | 695 | 696 | 690 | 695 | 6,500 |
2017/02/17 | 691 | 695 | 691 | 695 | 1,100 |
2017/02/16 | 692 | 696 | 692 | 696 | 8,500 |
2017/02/15 | 690 | 692 | 686 | 692 | 3,500 |
2017/02/14 | 680 | 690 | 680 | 690 | 18,900 |
2017/02/13 | 684 | 685 | 677 | 685 | 8,400 |
2017/02/10 | 685 | 686 | 663 | 684 | 12,900 |
2017/02/09 | 685 | 686 | 684 | 684 | 14,700 |
2017/02/08 | 685 | 689 | 684 | 684 | 15,200 |
2017/02/07 | 680 | 686 | 673 | 686 | 25,400 |
2017/02/06 | 670 | 680 | 670 | 680 | 21,200 |
2017/02/03 | 669 | 670 | 666 | 670 | 17,700 |
2017/02/02 | 660 | 668 | 660 | 668 | 5,000 |
2017/02/01 | 655 | 665 | 651 | 660 | 22,200 |
2017/01/31 | 655 | 660 | 651 | 652 | 8,400 |
2017/01/30 | 665 | 665 | 654 | 660 | 7,900 |
2017/01/27 | 643 | 665 | 643 | 665 | 12,400 |
2017/01/26 | 634 | 643 | 634 | 643 | 2,100 |
2017/01/25 | 630 | 634 | 629 | 634 | 14,400 |
2017/01/24 | 630 | 630 | 626 | 628 | 10,800 |
2017/01/23 | 630 | 633 | 630 | 633 | 12,000 |
2017/01/20 | 630 | 635 | 630 | 633 | 13,400 |
2017/01/19 | 628 | 628 | 628 | 628 | 100 |
2017/01/18 | 621 | 624 | 614 | 622 | 3,500 |
2017/01/17 | 625 | 632 | 625 | 629 | 4,500 |
2017/01/16 | 612 | 625 | 612 | 625 | 2,500 |
2017/01/13 | 606 | 624 | 596 | 622 | 44,600 |
2017/01/12 | 630 | 640 | 597 | 598 | 80,500 |
2017/01/11 | 640 | 640 | 640 | 640 | 3,000 |
2017/01/10 | 638 | 640 | 633 | 640 | 2,800 |
2017/01/06 | 639 | 639 | 634 | 639 | 500 |
2017/01/05 | 639 | 639 | 639 | 639 | 200 |
2017/01/04 | 646 | 646 | 639 | 639 | 3,000 |