日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2026/06/29 811 818 810 816 10,100
2026/06/26 813 818 810 818 11,300
2026/06/25 813 820 813 817 7,900
2026/06/24 827 833 824 824 20,800
2026/06/23 840 860 832 841 12,900
2026/06/22 860 864 855 856 15,700
2026/06/19 874 884 869 872 9,500
2026/06/18 884 887 871 884 13,600
2026/06/17 894 898 862 893 23,100
2026/06/16 892 909 892 909 5,700
2026/06/15 896 911 874 907 19,100
2026/06/12 900 906 882 905 6,500
2026/06/11 908 914 882 908 12,200
2026/06/10 912 928 899 923 11,900
2026/06/09 904 927 904 927 7,200
2026/06/08 853 902 853 902 10,200
2026/06/05 866 907 866 907 5,500
2026/06/04 860 887 860 881 8,000
2026/06/03 881 887 871 875 10,100
2026/06/02 911 911 871 883 22,800
2026/06/01 916 930 913 918 3,700
2026/05/29 916 940 909 919 12,000
2026/05/28 920 942 901 901 25,000
2026/05/27 916 950 905 905 30,800
2026/05/26 943 943 931 931 800
2026/05/25 948 949 938 945 2,700
2026/05/22 941 945 935 936 3,200
2026/05/21 923 938 923 935 7,600
2026/05/20 925 935 920 934 11,200
2026/05/19 920 942 920 935 2,900
2026/05/18 927 944 923 935 5,100
2026/05/15 906 947 906 926 9,800
2026/05/14 965 969 900 912 32,700
2026/05/13 966 967 960 967 7,100
2026/05/12 960 974 960 968 5,500
2026/05/11 966 978 960 960 7,900
2026/05/08 959 981 953 973 10,100
2026/05/07 969 980 958 959 6,700
2026/05/01 942 978 939 956 14,300
2026/04/30 978 978 937 957 39,900
2026/04/28 984 1,000 983 993 7,100
2026/04/27 1,020 1,020 954 999 30,400
2026/04/24 960 1,020 960 1,014 65,400
2026/04/23 926 976 920 952 8,100
2026/04/22 925 941 918 941 3,000
2026/04/21 916 942 907 940 15,700
2026/04/20 920 931 916 916 10,100
2026/04/17 908 918 908 918 4,000
2026/04/16 915 923 915 916 600
2026/04/15 916 925 916 920 1,400
2026/04/14 921 928 916 916 3,400
2026/04/13 930 945 923 931 1,200
2026/04/10 953 955 931 931 3,900
2026/04/09 937 954 937 953 3,000
2026/04/08 910 945 910 944 10,900
2026/04/07 916 916 901 906 3,700
2026/04/06 903 916 900 904 14,600
2026/04/03 916 928 905 905 15,700
2026/03/27 930 930 920 920 1,400
2026/03/26 954 954 932 932 5,200
2026/03/25 938 951 935 949 9,800
2026/03/24 916 930 916 930 4,200
2026/03/23 933 933 900 902 20,600
2026/03/19 937 945 929 935 12,000
2026/03/18 940 960 936 938 3,900
2026/03/17 924 941 917 939 11,900
2026/03/16 940 949 915 918 11,500
2026/03/13 905 925 905 925 8,900
2026/03/12 931 938 920 920 15,000
2026/03/11 919 965 919 941 37,100
2026/03/10 910 928 905 917 30,800
2026/03/09 913 942 888 902 31,200
2026/03/06 940 975 940 970 28,000
2026/03/05 912 977 912 970 42,700
2026/03/04 941 953 899 912 73,600
2026/03/03 981 987 956 956 33,500
2026/03/02 984 997 972 985 9,800
2026/02/27 976 1,000 976 999 18,300
2026/02/26 995 995 966 969 12,300
2026/02/25 961 1,003 961 993 58,600
2026/02/24 973 978 962 966 15,400
2026/02/20 972 980 962 965 11,700
2026/02/19 962 981 944 980 17,100
2026/02/18 953 964 947 962 9,600
2026/02/17 944 966 940 955 16,300
2026/02/16 930 947 929 944 25,700
2026/02/13 988 988 928 929 47,700
2026/02/12 1,005 1,009 986 988 29,000
2026/02/10 1,029 1,043 1,000 1,016 38,000
2026/02/09 1,014 1,043 1,000 1,007 43,600
2026/02/06 1,025 1,025 970 999 53,500
2026/02/05 1,001 1,025 991 1,025 17,700
2026/02/04 997 1,010 997 1,000 5,300
2026/02/03 997 1,020 997 1,007 5,100
2026/02/02 1,000 1,025 999 1,002 11,500
2026/01/30 1,043 1,043 990 990 19,500
2026/01/29 1,008 1,028 1,000 1,028 8,800
2026/01/28 1,035 1,035 1,005 1,012 18,500
2026/01/27 1,048 1,061 1,035 1,040 9,900
2026/01/26 1,075 1,075 1,048 1,048 14,800
2026/01/23 1,051 1,079 1,051 1,077 15,100
2026/01/22 1,077 1,077 1,054 1,057 20,200
2026/01/21 1,038 1,067 1,031 1,065 22,200
2026/01/20 1,102 1,107 1,050 1,064 31,400
2026/01/19 1,089 1,109 1,064 1,092 37,000
2026/01/16 1,150 1,168 1,087 1,089 133,300
2026/01/15 1,035 1,122 1,021 1,115 72,100
2026/01/14 1,044 1,050 1,017 1,044 34,500
2026/01/13 1,069 1,069 1,035 1,044 23,400
2026/01/09 1,047 1,064 1,047 1,054 22,500
2026/01/08 1,079 1,079 1,037 1,056 50,400
2026/01/07 1,055 1,079 1,055 1,078 13,400
2026/01/06 1,076 1,090 1,055 1,062 36,100
2026/01/05 1,085 1,092 1,072 1,077 21,300
2025/12/30 1,060 1,082 1,055 1,082 30,000
2025/12/29 1,069 1,077 1,053 1,055 25,600
2025/12/26 1,074 1,084 1,064 1,083 25,800
2025/12/25 1,088 1,088 1,055 1,074 41,300
2025/12/24 1,140 1,140 1,073 1,080 61,500
2025/12/23 1,119 1,138 1,113 1,128 26,100
2025/12/22 1,170 1,170 1,112 1,131 48,600
2025/12/19 1,123 1,155 1,113 1,155 54,400
2025/12/18 1,083 1,124 1,069 1,124 53,200
2025/12/17 1,087 1,096 1,047 1,095 94,100
2025/12/16 1,104 1,104 1,061 1,062 64,300
2025/12/15 1,022 1,069 1,015 1,067 27,700
2025/12/12 1,014 1,031 1,014 1,022 15,500
2025/12/11 1,051 1,054 1,011 1,016 26,500
2025/12/10 1,040 1,058 1,035 1,052 28,800
2025/12/09 1,029 1,035 1,010 1,023 12,400
2025/12/08 1,033 1,035 1,006 1,030 37,400
2025/12/05 1,050 1,052 1,010 1,022 52,300
2025/12/04 1,080 1,080 1,041 1,050 78,900
2025/12/03 1,053 1,095 1,036 1,090 49,300
2025/12/02 1,076 1,082 1,036 1,051 49,100
2025/12/01 1,078 1,092 1,059 1,076 59,700
2025/11/28 1,027 1,098 1,022 1,078 144,100
2025/11/27 984 1,024 983 1,016 80,500
2025/11/26 971 978 960 975 18,600
2025/11/25 986 986 956 956 17,000
2025/11/21 959 973 935 973 34,500
2025/11/20 962 977 959 959 12,800
2025/11/19 964 980 949 967 31,800
2025/11/18 973 991 954 960 54,700
2025/11/17 1,047 1,047 969 973 126,900
2025/11/14 985 1,056 975 1,056 121,500
2025/11/13 938 985 938 985 43,700
2025/11/12 923 952 914 941 48,600
2025/11/11 921 955 913 929 82,100
2025/11/10 881 938 881 924 56,200
2025/11/07 880 915 830 896 122,500
2025/11/06 849 887 840 881 72,500
2025/11/05 824 852 816 846 59,400
2025/11/04 795 832 778 832 65,100
2025/10/31 799 807 785 788 30,200
2025/10/30 798 798 776 792 44,100
2025/10/29 808 819 787 799 47,200
2025/10/28 865 867 815 815 76,400
2025/10/27 866 878 843 867 45,500
2025/10/24 887 887 839 861 46,900
2025/10/23 885 894 877 880 17,900
2025/10/22 881 905 878 900 11,200
2025/10/21 897 912 886 886 27,400
2025/10/20 892 910 880 897 31,200
2025/10/17 919 926 875 877 43,500
2025/10/16 886 904 874 904 32,000
2025/10/15 870 895 867 891 20,300
2025/10/14 873 883 861 870 42,800
2025/10/10 896 917 891 897 21,300
2025/10/09 896 909 895 906 25,100
2025/10/08 899 924 895 904 41,800
2025/10/07 931 946 884 891 93,700
2025/10/06 998 998 934 934 76,800
2025/10/03 935 966 934 953 45,200
2025/10/02 964 982 946 948 57,300
2025/10/01 1,039 1,039 970 971 104,800
2025/09/30 1,043 1,050 991 1,000 126,800
2025/09/29 1,040 1,087 1,020 1,035 308,200
2025/09/26 1,020 1,066 982 1,037 477,000
2025/09/25 936 950 927 950 66,100
2025/09/24 944 944 921 930 47,500
2025/09/22 979 996 924 937 134,200
2025/09/19 1,010 1,024 962 990 158,900
2025/09/18 1,010 1,056 970 1,025 247,500
2025/09/17 973 981 940 950 63,200
2025/09/16 960 1,010 928 988 169,000
2025/09/12 996 996 942 975 136,600
2025/09/11 1,023 1,087 996 1,007 122,000
2025/09/10 1,065 1,078 1,025 1,040 154,000
2025/09/09 1,200 1,215 1,100 1,100 302,900
2025/09/08 1,169 1,249 1,146 1,181 373,600
2025/09/05 1,400 1,400 1,018 1,116 1,065,100
2025/09/04 1,107 1,317 1,073 1,249 2,219,300
2025/09/03 875 1,017 875 1,017 194,500
2025/09/02 844 874 822 867 83,100
2025/09/01 820 840 803 840 48,900
2025/08/29 860 869 834 842 159,000
2025/08/28 740 817 740 816 108,900
2025/08/27 735 736 730 735 10,000
2025/08/26 740 740 731 732 12,700

このページの先頭へ