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
1983/12/28 2,260 2,300 2,260 2,300 200
1983/12/27 2,250 2,260 2,250 2,260 900
1983/12/26 2,500 2,500 2,300 2,300 4,500
1983/12/24 2,470 2,510 2,460 2,500 3,800
1983/12/23 2,130 2,350 2,130 2,350 4,100
1983/12/22 1,970 2,100 1,970 2,100 2,100
1983/12/21 1,960 2,000 1,950 2,000 700
1983/12/20 1,970 1,970 1,970 1,970 500
1983/12/19 1,900 1,970 1,900 1,970 1,700
1983/12/17 1,940 1,940 1,940 1,940 100
1983/12/16 1,960 1,960 1,940 1,940 400
1983/12/15 1,940 1,940 1,930 1,930 1,100
1983/12/06 1,990 2,000 1,990 2,000 500
1983/11/25 2,060 2,060 2,060 2,060 300
1983/11/24 2,060 2,060 2,060 2,060 200
1983/11/22 2,060 2,070 2,060 2,070 500
1983/11/21 2,050 2,050 2,050 2,050 600
1983/11/18 2,050 2,140 2,050 2,050 2,400
1983/11/17 2,100 2,100 2,050 2,050 1,900
1983/11/16 1,970 2,100 1,970 2,100 1,400
1983/11/15 1,940 1,940 1,940 1,940 1,100
1983/11/14 1,810 1,810 1,800 1,810 1,200
1983/11/11 1,810 1,810 1,810 1,810 100
1983/11/10 1,850 1,850 1,850 1,850 200
1983/11/01 1,900 1,900 1,900 1,900 200
1983/10/31 1,850 1,900 1,850 1,900 300
1983/10/27 1,850 1,850 1,850 1,850 300
1983/10/21 1,780 1,780 1,760 1,760 400
1983/10/17 1,780 1,780 1,780 1,780 100
1983/10/12 1,760 1,760 1,760 1,760 100
1983/10/11 1,760 1,760 1,760 1,760 600
1983/10/07 1,770 1,770 1,770 1,770 100
1983/10/05 1,760 1,760 1,760 1,760 200
1983/09/30 1,760 1,760 1,760 1,760 300
1983/09/29 1,800 1,800 1,800 1,800 500
1983/09/28 1,800 1,800 1,800 1,800 400
1983/09/27 1,800 1,800 1,800 1,800 100
1983/09/26 1,800 1,800 1,800 1,800 800
1983/09/24 1,800 1,800 1,800 1,800 500
1983/09/22 1,820 1,820 1,810 1,810 200
1983/09/16 1,840 1,840 1,840 1,840 100
1983/09/14 1,850 1,850 1,850 1,850 1,000
1983/09/07 1,840 1,900 1,840 1,900 700
1983/09/05 1,840 1,840 1,840 1,840 100
1983/09/03 1,840 1,840 1,840 1,840 600
1983/08/19 1,800 1,800 1,750 1,750 500
1983/08/18 1,790 1,790 1,790 1,790 300
1983/08/15 1,820 1,820 1,820 1,820 400
1983/08/12 1,850 1,850 1,850 1,850 1,200
1983/08/10 1,820 1,820 1,820 1,820 100
1983/08/09 1,850 1,850 1,850 1,850 500
1983/08/06 1,900 1,900 1,850 1,850 800
1983/08/04 1,900 1,900 1,900 1,900 1,700
1983/08/01 1,950 1,950 1,950 1,950 100
1983/07/28 1,950 1,950 1,950 1,950 200
1983/07/27 1,900 1,900 1,900 1,900 300
1983/07/21 1,900 1,900 1,900 1,900 100
1983/07/20 1,900 1,900 1,900 1,900 1,100
1983/07/18 1,950 1,950 1,900 1,900 1,100
1983/07/15 1,900 1,900 1,900 1,900 1,100
1983/07/14 1,950 1,950 1,920 1,920 500
1983/07/13 1,950 1,950 1,920 1,920 600
1983/07/08 2,070 2,070 2,070 2,070 200
1983/07/07 2,090 2,090 2,080 2,080 700
1983/07/06 2,020 2,020 2,020 2,020 1,300
1983/07/05 1,950 1,990 1,950 1,990 1,500
1983/07/04 1,950 1,970 1,950 1,970 1,200
1983/07/02 1,930 1,950 1,930 1,950 1,400
1983/07/01 1,910 1,930 1,910 1,930 600
1983/06/30 1,920 1,920 1,900 1,900 300
1983/06/29 1,900 1,900 1,900 1,900 1,000
1983/06/28 1,950 1,950 1,880 1,900 5,100
1983/06/27 1,930 1,930 1,900 1,900 2,500
1983/06/25 1,820 1,880 1,810 1,880 2,000
1983/06/24 1,780 1,800 1,780 1,790 2,100
1983/06/17 1,650 1,650 1,650 1,650 1,500
1983/06/16 1,650 1,650 1,650 1,650 400
1983/06/15 1,670 1,670 1,670 1,670 500
1983/06/14 1,680 1,680 1,680 1,680 300
1983/06/13 1,650 1,650 1,650 1,650 600
1983/06/10 1,650 1,650 1,650 1,650 500
1983/06/09 1,680 1,680 1,680 1,680 200
1983/06/08 1,680 1,680 1,680 1,680 2,100
1983/06/07 1,680 1,680 1,680 1,680 1,300
1983/05/30 1,840 1,840 1,840 1,840 100
1983/05/26 1,850 1,850 1,850 1,850 100
1983/05/11 1,890 1,890 1,890 1,890 400
1983/05/10 1,910 1,910 1,910 1,910 200
1983/05/09 1,920 1,920 1,890 1,890 800
1983/05/07 1,880 1,880 1,880 1,880 2,100
1983/04/28 1,900 1,910 1,900 1,910 600
1983/04/27 2,000 2,000 2,000 2,000 200
1983/04/26 1,900 2,000 1,900 2,000 1,900
1983/04/25 1,900 1,900 1,890 1,890 600
1983/04/23 1,820 1,900 1,820 1,900 1,900
1983/04/22 1,780 1,810 1,780 1,800 1,600
1983/04/21 1,780 1,780 1,780 1,780 100
1983/04/19 1,780 1,780 1,780 1,780 100
1983/04/18 1,780 1,780 1,780 1,780 200
1983/04/15 1,780 1,780 1,780 1,780 100
1983/04/14 1,750 1,800 1,750 1,800 600
1983/04/13 1,750 1,750 1,750 1,750 300
1983/04/09 1,750 1,750 1,750 1,750 200
1983/04/08 1,800 1,800 1,790 1,790 600
1983/04/07 1,790 1,790 1,790 1,790 100
1983/04/05 1,790 1,790 1,790 1,790 1,000
1983/04/04 1,710 1,750 1,710 1,750 300
1983/04/01 1,700 1,750 1,700 1,700 500
1983/03/30 1,700 1,700 1,700 1,700 100
1983/03/29 1,730 1,730 1,730 1,730 300
1983/03/25 1,770 1,770 1,720 1,720 500
1983/03/24 1,790 1,800 1,770 1,770 600
1983/03/23 1,750 1,750 1,750 1,750 300
1983/03/22 1,800 1,800 1,800 1,800 300
1983/03/18 1,790 1,790 1,790 1,790 300
1983/03/17 1,800 1,800 1,800 1,800 1,500
1983/03/16 1,710 1,760 1,710 1,760 2,600
1983/03/15 1,700 1,700 1,670 1,700 800
1983/03/14 1,710 1,760 1,710 1,760 900
1983/03/12 1,690 1,710 1,670 1,700 1,800
1983/03/11 1,490 1,630 1,490 1,630 1,100
1983/03/08 1,450 1,450 1,450 1,450 100
1983/03/04 1,450 1,450 1,450 1,450 300
1983/03/03 1,480 1,480 1,480 1,480 100
1983/02/26 1,450 1,450 1,450 1,450 100
1983/02/24 1,440 1,440 1,440 1,440 200
1983/02/23 1,450 1,450 1,430 1,430 200
1983/02/22 1,430 1,430 1,430 1,430 100
1983/02/21 1,430 1,430 1,430 1,430 200
1983/02/18 1,430 1,430 1,430 1,430 200
1983/02/16 1,440 1,440 1,440 1,440 300
1983/02/15 1,500 1,500 1,500 1,500 300
1983/02/14 1,500 1,500 1,500 1,500 100
1983/02/03 1,540 1,550 1,540 1,540 400
1983/02/01 1,540 1,540 1,540 1,540 100
1983/01/28 1,520 1,550 1,520 1,550 700
1983/01/04 1,540 1,540 1,540 1,540 100

このページの先頭へ