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 |
|---|---|---|---|---|---|
| 2025/08/01 | 643 | 646 | 638 | 646 | 8,800 |
| 2025/07/31 | 648 | 648 | 639 | 643 | 8,900 |
| 2025/07/30 | 632 | 658 | 630 | 648 | 26,000 |
| 2025/07/29 | 646 | 648 | 635 | 638 | 7,800 |
| 2025/07/28 | 639 | 649 | 636 | 646 | 22,700 |
| 2025/07/25 | 638 | 638 | 635 | 637 | 3,000 |
| 2025/07/24 | 635 | 638 | 633 | 638 | 2,700 |
| 2025/07/23 | 639 | 639 | 635 | 638 | 5,500 |
| 2025/07/22 | 631 | 636 | 630 | 636 | 8,800 |
| 2025/07/18 | 627 | 631 | 627 | 630 | 6,400 |
| 2025/07/17 | 638 | 638 | 632 | 637 | 1,300 |
| 2025/07/16 | 634 | 639 | 632 | 637 | 5,100 |
| 2025/07/15 | 630 | 633 | 625 | 627 | 21,500 |
| 2025/07/14 | 631 | 631 | 627 | 630 | 2,600 |
| 2025/07/11 | 626 | 635 | 623 | 631 | 17,300 |
| 2025/07/10 | 625 | 625 | 620 | 622 | 2,100 |
| 2025/07/09 | 625 | 626 | 624 | 625 | 4,800 |
| 2025/07/08 | 620 | 629 | 620 | 626 | 7,200 |
| 2025/07/07 | 623 | 623 | 620 | 620 | 800 |
| 2025/07/04 | 618 | 623 | 615 | 623 | 34,500 |
| 2025/07/03 | 610 | 619 | 610 | 612 | 2,600 |
| 2025/07/02 | 610 | 616 | 610 | 610 | 1,200 |
| 2025/07/01 | 620 | 620 | 609 | 610 | 4,200 |
| 2025/06/30 | 622 | 628 | 616 | 616 | 2,400 |
| 2025/06/27 | 620 | 622 | 613 | 617 | 3,100 |
| 2025/06/26 | 624 | 628 | 620 | 622 | 800 |
| 2025/06/25 | 634 | 634 | 622 | 624 | 8,700 |
| 2025/06/24 | 622 | 640 | 618 | 627 | 10,500 |
| 2025/06/23 | 626 | 626 | 617 | 622 | 8,500 |
| 2025/06/20 | 633 | 633 | 623 | 623 | 15,300 |
| 2025/06/19 | 616 | 637 | 614 | 626 | 7,200 |
| 2025/06/18 | 624 | 626 | 611 | 617 | 11,700 |
| 2025/06/17 | 616 | 629 | 616 | 626 | 4,300 |
| 2025/06/16 | 631 | 632 | 623 | 625 | 3,000 |
| 2025/06/13 | 648 | 648 | 636 | 636 | 3,200 |
| 2025/06/12 | 640 | 648 | 637 | 648 | 36,200 |
| 2025/06/11 | 644 | 650 | 630 | 644 | 29,400 |
| 2025/06/10 | 638 | 642 | 634 | 636 | 5,200 |
| 2025/06/09 | 628 | 640 | 620 | 639 | 25,500 |
| 2025/06/06 | 630 | 643 | 629 | 629 | 10,800 |
| 2025/06/05 | 629 | 636 | 625 | 630 | 8,300 |
| 2025/06/04 | 643 | 643 | 626 | 634 | 15,300 |
| 2025/06/03 | 634 | 634 | 617 | 625 | 30,000 |
| 2025/06/02 | 616 | 625 | 601 | 625 | 25,300 |
| 2025/05/30 | 617 | 619 | 597 | 613 | 24,100 |
| 2025/05/29 | 580 | 615 | 580 | 610 | 37,400 |
| 2025/05/28 | 577 | 577 | 572 | 575 | 4,200 |
| 2025/05/27 | 571 | 577 | 571 | 577 | 1,800 |
| 2025/05/26 | 575 | 575 | 568 | 571 | 3,800 |
| 2025/05/23 | 572 | 576 | 569 | 575 | 3,900 |
| 2025/05/22 | 576 | 576 | 569 | 572 | 3,400 |
| 2025/05/21 | 577 | 579 | 576 | 576 | 4,900 |
| 2025/05/20 | 574 | 583 | 574 | 576 | 5,600 |
| 2025/05/19 | 574 | 582 | 574 | 574 | 16,800 |
| 2025/05/16 | 574 | 577 | 566 | 574 | 9,200 |
| 2025/05/15 | 571 | 579 | 567 | 569 | 10,800 |
| 2025/05/14 | 590 | 592 | 571 | 583 | 20,700 |
| 2025/05/13 | 649 | 662 | 582 | 585 | 77,600 |
| 2025/05/12 | 630 | 640 | 627 | 633 | 22,000 |
| 2025/05/09 | 623 | 641 | 623 | 636 | 14,800 |
| 2025/05/08 | 602 | 620 | 602 | 617 | 11,600 |
| 2025/05/07 | 610 | 610 | 587 | 605 | 15,000 |
| 2025/05/02 | 604 | 609 | 600 | 604 | 6,300 |
| 2025/05/01 | 616 | 616 | 593 | 608 | 12,400 |
| 2025/04/30 | 601 | 611 | 595 | 611 | 7,500 |
| 2025/04/28 | 598 | 611 | 598 | 599 | 16,500 |
| 2025/04/25 | 599 | 599 | 588 | 593 | 10,300 |
| 2025/04/24 | 596 | 596 | 587 | 594 | 11,100 |
| 2025/04/23 | 592 | 597 | 584 | 589 | 8,200 |
| 2025/04/22 | 583 | 595 | 582 | 588 | 9,100 |
| 2025/04/21 | 584 | 584 | 570 | 583 | 8,900 |
| 2025/04/18 | 592 | 604 | 587 | 587 | 6,400 |
| 2025/04/17 | 581 | 594 | 581 | 590 | 3,100 |
| 2025/04/16 | 584 | 595 | 583 | 589 | 3,700 |
| 2025/04/15 | 581 | 593 | 580 | 584 | 7,100 |
| 2025/04/14 | 585 | 585 | 576 | 579 | 9,800 |
| 2025/04/11 | 572 | 580 | 565 | 580 | 4,300 |
| 2025/04/10 | 590 | 590 | 560 | 582 | 9,300 |
| 2025/04/09 | 555 | 556 | 550 | 552 | 5,800 |
| 2025/04/08 | 542 | 579 | 530 | 570 | 18,800 |
| 2025/04/07 | 513 | 540 | 504 | 525 | 17,600 |
| 2025/04/04 | 588 | 590 | 563 | 583 | 14,500 |
| 2025/04/03 | 588 | 620 | 583 | 597 | 15,200 |
| 2025/04/02 | 610 | 612 | 602 | 603 | 5,900 |
| 2025/04/01 | 631 | 631 | 613 | 613 | 4,500 |
| 2025/03/31 | 650 | 650 | 621 | 624 | 14,300 |
| 2025/03/28 | 659 | 665 | 650 | 650 | 13,000 |
| 2025/03/27 | 656 | 672 | 656 | 660 | 7,000 |
| 2025/03/26 | 669 | 671 | 658 | 658 | 8,900 |
| 2025/03/25 | 684 | 684 | 668 | 672 | 11,400 |
| 2025/03/24 | 687 | 687 | 675 | 684 | 18,600 |
| 2025/03/21 | 671 | 688 | 670 | 677 | 26,700 |
| 2025/03/19 | 659 | 671 | 656 | 671 | 13,100 |
| 2025/03/18 | 651 | 659 | 651 | 651 | 7,700 |
| 2025/03/17 | 661 | 662 | 655 | 659 | 7,600 |
| 2025/03/14 | 660 | 666 | 660 | 661 | 3,200 |
| 2025/03/13 | 671 | 677 | 662 | 662 | 8,400 |
| 2025/03/12 | 667 | 680 | 667 | 672 | 6,900 |
| 2025/03/11 | 673 | 680 | 665 | 670 | 5,500 |
| 2025/03/10 | 653 | 677 | 652 | 677 | 15,200 |
| 2025/03/07 | 667 | 667 | 650 | 651 | 19,600 |
| 2025/03/06 | 668 | 685 | 662 | 671 | 22,600 |
| 2025/03/05 | 670 | 686 | 665 | 668 | 24,900 |
| 2025/03/04 | 657 | 669 | 635 | 665 | 12,000 |
| 2025/03/03 | 658 | 658 | 645 | 658 | 15,200 |
| 2025/02/28 | 661 | 661 | 636 | 656 | 15,700 |
| 2025/02/27 | 671 | 676 | 660 | 661 | 6,400 |
| 2025/02/26 | 661 | 673 | 646 | 661 | 18,300 |
| 2025/02/25 | 685 | 686 | 655 | 668 | 35,100 |
| 2025/02/21 | 709 | 712 | 661 | 687 | 73,200 |
| 2025/02/20 | 655 | 695 | 640 | 694 | 54,900 |
| 2025/02/19 | 620 | 660 | 620 | 655 | 49,500 |
| 2025/02/18 | 618 | 623 | 615 | 616 | 18,000 |
| 2025/02/17 | 619 | 629 | 610 | 623 | 9,700 |
| 2025/02/14 | 616 | 626 | 613 | 619 | 18,900 |
| 2025/02/13 | 625 | 638 | 613 | 613 | 25,800 |
| 2025/02/12 | 615 | 622 | 602 | 621 | 26,100 |
| 2025/02/10 | 607 | 615 | 593 | 605 | 18,600 |
| 2025/02/07 | 613 | 640 | 602 | 606 | 82,600 |
| 2025/02/06 | 584 | 622 | 584 | 619 | 40,400 |
| 2025/02/05 | 574 | 582 | 571 | 581 | 9,800 |
| 2025/02/04 | 575 | 582 | 571 | 571 | 13,900 |
| 2025/02/03 | 581 | 581 | 570 | 570 | 12,600 |
| 2025/01/31 | 593 | 593 | 570 | 577 | 23,500 |
| 2025/01/30 | 572 | 588 | 571 | 583 | 20,600 |
| 2025/01/29 | 564 | 579 | 564 | 569 | 36,600 |
| 2025/01/28 | 551 | 569 | 551 | 569 | 14,100 |
| 2025/01/27 | 559 | 559 | 550 | 554 | 14,200 |
| 2025/01/24 | 552 | 558 | 552 | 554 | 7,200 |
| 2025/01/23 | 555 | 558 | 554 | 555 | 5,700 |
| 2025/01/22 | 558 | 560 | 550 | 554 | 21,500 |
| 2025/01/21 | 550 | 558 | 545 | 558 | 32,300 |
| 2025/01/20 | 561 | 567 | 550 | 553 | 26,400 |
| 2025/01/17 | 563 | 574 | 563 | 566 | 7,100 |
| 2025/01/16 | 571 | 574 | 566 | 569 | 26,600 |
| 2025/01/15 | 574 | 576 | 560 | 576 | 16,600 |
| 2025/01/14 | 593 | 594 | 558 | 570 | 32,300 |
| 2025/01/10 | 593 | 601 | 591 | 596 | 16,100 |
| 2025/01/09 | 608 | 610 | 601 | 605 | 2,800 |
| 2025/01/08 | 609 | 610 | 601 | 608 | 4,100 |
| 2025/01/07 | 629 | 629 | 605 | 608 | 17,900 |
| 2025/01/06 | 632 | 632 | 620 | 629 | 2,400 |
| 2024/12/30 | 637 | 638 | 620 | 629 | 1,600 |
| 2024/12/27 | 609 | 629 | 609 | 629 | 19,000 |
| 2024/12/26 | 608 | 612 | 583 | 607 | 38,600 |
| 2024/12/25 | 601 | 610 | 595 | 608 | 27,100 |
| 2024/12/24 | 611 | 612 | 603 | 612 | 9,400 |
| 2024/12/23 | 613 | 620 | 608 | 612 | 4,700 |
| 2024/12/20 | 605 | 615 | 605 | 614 | 5,600 |
| 2024/12/19 | 604 | 613 | 602 | 613 | 6,300 |
| 2024/12/18 | 615 | 620 | 601 | 608 | 17,600 |
| 2024/12/17 | 627 | 627 | 614 | 622 | 4,300 |
| 2024/12/16 | 642 | 642 | 629 | 629 | 2,700 |
| 2024/12/13 | 634 | 639 | 634 | 639 | 1,100 |
| 2024/12/12 | 627 | 638 | 621 | 638 | 4,700 |
| 2024/12/11 | 617 | 630 | 614 | 630 | 10,200 |
| 2024/12/10 | 615 | 615 | 610 | 615 | 4,200 |
| 2024/12/09 | 612 | 615 | 610 | 615 | 4,100 |
| 2024/12/06 | 618 | 618 | 610 | 611 | 4,600 |
| 2024/12/05 | 630 | 630 | 614 | 617 | 12,600 |
| 2024/12/04 | 650 | 650 | 632 | 632 | 8,300 |
| 2024/12/03 | 642 | 648 | 636 | 648 | 6,200 |
| 2024/12/02 | 620 | 640 | 617 | 639 | 7,300 |
| 2024/11/28 | 620 | 620 | 613 | 620 | 9,100 |
| 2024/11/27 | 618 | 624 | 615 | 620 | 2,200 |
| 2024/11/26 | 628 | 632 | 610 | 618 | 12,500 |
| 2024/11/25 | 647 | 649 | 617 | 631 | 21,200 |
| 2024/11/22 | 649 | 649 | 638 | 645 | 2,200 |
| 2024/11/21 | 654 | 654 | 640 | 645 | 12,400 |
| 2024/11/20 | 652 | 658 | 647 | 649 | 1,100 |
| 2024/11/19 | 654 | 654 | 650 | 650 | 1,600 |
| 2024/11/18 | 656 | 656 | 647 | 648 | 1,600 |
| 2024/11/15 | 657 | 665 | 642 | 656 | 11,900 |
| 2024/11/14 | 659 | 660 | 650 | 657 | 10,200 |
| 2024/11/13 | 662 | 664 | 656 | 660 | 3,500 |
| 2024/11/12 | 658 | 666 | 658 | 662 | 8,200 |
| 2024/11/11 | 672 | 676 | 643 | 663 | 13,200 |
| 2024/11/08 | 704 | 717 | 640 | 669 | 30,500 |
| 2024/11/07 | 686 | 696 | 686 | 694 | 2,400 |
| 2024/11/06 | 698 | 700 | 677 | 688 | 12,400 |
| 2024/11/05 | 702 | 702 | 695 | 701 | 7,100 |
| 2024/11/01 | 707 | 710 | 700 | 702 | 2,000 |
| 2024/10/31 | 707 | 709 | 701 | 709 | 5,800 |
| 2024/10/30 | 716 | 716 | 701 | 707 | 2,200 |
| 2024/10/29 | 715 | 719 | 712 | 713 | 1,000 |
| 2024/10/28 | 710 | 720 | 705 | 710 | 7,700 |
| 2024/10/25 | 712 | 712 | 700 | 705 | 10,600 |
| 2024/10/24 | 712 | 718 | 706 | 712 | 7,800 |
| 2024/10/23 | 721 | 722 | 712 | 715 | 7,500 |
| 2024/10/22 | 729 | 730 | 723 | 727 | 5,600 |
| 2024/10/21 | 720 | 740 | 720 | 739 | 20,600 |
| 2024/10/18 | 732 | 732 | 720 | 720 | 11,200 |
| 2024/10/17 | 719 | 730 | 715 | 728 | 9,400 |
| 2024/10/16 | 700 | 720 | 700 | 718 | 24,500 |
| 2024/10/15 | 695 | 710 | 692 | 700 | 18,200 |
| 2024/10/11 | 700 | 704 | 690 | 698 | 20,100 |
| 2024/10/10 | 681 | 699 | 680 | 691 | 25,400 |
| 2024/10/09 | 661 | 675 | 655 | 671 | 6,000 |
| 2024/10/08 | 667 | 678 | 661 | 661 | 5,700 |
| 2024/10/07 | 684 | 685 | 656 | 675 | 9,300 |