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
2026/02/10 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
2025/08/25 741 744 735 740 10,400
2025/08/22 738 740 729 733 19,500
2025/08/21 720 742 711 727 18,400
2025/08/20 699 718 699 717 54,300
2025/08/19 695 703 695 699 22,000
2025/08/18 684 697 684 692 8,100
2025/08/15 682 695 682 683 10,200
2025/08/14 690 690 681 683 12,800
2025/08/13 700 700 689 695 9,200
2025/08/12 695 704 691 700 31,600
2025/08/08 709 760 700 710 115,700
2025/08/07 670 715 670 713 70,900
2025/08/06 644 661 644 660 50,000
2025/08/05 648 649 645 646 10,000
2025/08/04 629 654 623 646 28,400
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

このページの先頭へ