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
2010/12/30 590 592 580 592 500
2010/12/29 583 583 582 582 1,400
2010/12/28 581 581 581 581 300
2010/12/27 592 592 572 582 5,100
2010/12/24 585 596 585 585 8,600
2010/12/22 580 587 580 587 400
2010/12/21 580 590 580 590 3,000
2010/12/20 587 587 587 587 200
2010/12/17 597 597 597 597 1,300
2010/12/16 587 599 587 598 10,200
2010/12/15 590 597 590 597 2,100
2010/12/14 590 598 590 598 4,200
2010/12/13 597 597 587 596 1,300
2010/12/10 597 597 597 597 5,000
2010/12/09 596 596 596 596 100
2010/12/08 597 597 597 597 200
2010/12/07 0 0 0 598 0
2010/12/06 0 0 0 598 0
2010/12/03 588 598 588 598 900
2010/12/02 0 0 0 598 0
2010/12/01 598 598 598 598 200
2010/11/30 0 0 0 598 0
2010/11/29 598 598 598 598 2,000
2010/11/26 0 0 0 598 0
2010/11/25 598 598 580 598 11,300
2010/11/24 598 598 598 598 200
2010/11/22 600 600 600 600 100
2010/11/19 600 600 600 600 100
2010/11/18 600 600 600 600 200
2010/11/17 600 600 600 600 100
2010/11/16 599 600 590 600 6,000
2010/11/15 0 0 0 600 0
2010/11/12 0 0 0 600 0
2010/11/11 600 600 600 600 6,300
2010/11/10 600 600 600 600 1,900
2010/11/09 600 600 600 600 100
2010/11/08 600 600 599 600 800
2010/11/05 582 594 582 594 3,100
2010/11/04 580 588 579 584 1,000
2010/11/02 0 0 0 600 0
2010/11/01 589 600 589 600 7,700
2010/10/29 580 590 580 590 900
2010/10/28 588 590 588 590 700
2010/10/27 588 588 588 588 400
2010/10/26 588 588 578 588 300
2010/10/25 582 588 582 588 900
2010/10/22 570 589 570 589 5,000
2010/10/21 570 580 570 580 30,200
2010/10/20 0 0 0 589 0
2010/10/19 0 0 0 589 0
2010/10/18 580 589 580 589 5,100
2010/10/15 0 0 0 590 0
2010/10/14 0 0 0 590 0
2010/10/13 578 590 578 590 12,500
2010/10/12 580 580 580 580 300
2010/10/08 574 575 574 575 500
2010/10/07 575 575 565 565 27,500
2010/10/06 0 0 0 580 0
2010/10/05 574 580 574 580 5,200
2010/10/04 550 570 550 570 6,900
2010/10/01 570 570 570 570 600
2010/09/30 560 585 560 585 5,600
2010/09/29 565 580 565 580 11,100
2010/09/28 580 585 580 585 14,400
2010/09/27 580 580 580 580 1,300
2010/09/24 579 580 579 580 5,100
2010/09/22 565 575 565 575 13,600
2010/09/21 540 565 540 565 2,300
2010/09/17 540 540 530 530 400
2010/09/16 546 560 546 560 10,600
2010/09/15 533 556 533 556 9,600
2010/09/14 0 0 0 540 0
2010/09/13 540 540 530 540 1,500
2010/09/10 555 565 555 565 6,100
2010/09/09 550 565 550 565 24,000
2010/09/08 540 560 540 560 7,700
2010/09/07 0 0 0 558 0
2010/09/06 0 0 0 558 0
2010/09/03 550 558 548 558 6,400
2010/09/02 539 549 520 549 5,500
2010/09/01 549 549 549 549 400
2010/08/31 550 550 550 550 200
2010/08/30 550 550 550 550 200
2010/08/27 550 550 550 550 300
2010/08/26 545 550 545 550 12,300
2010/08/25 539 545 539 545 7,000
2010/08/24 539 539 539 539 900
2010/08/23 540 540 539 539 400
2010/08/20 539 539 539 539 100
2010/08/19 0 0 0 540 0
2010/08/18 530 540 530 540 1,000
2010/08/17 0 0 0 540 0
2010/08/16 540 540 540 540 2,400
2010/08/13 0 0 0 540 0
2010/08/12 0 0 0 540 0
2010/08/11 530 540 529 540 52,400
2010/08/10 0 0 0 540 0
2010/08/09 0 0 0 540 0
2010/08/06 0 0 0 540 0
2010/08/05 530 540 530 540 200
2010/08/04 540 540 540 540 100
2010/08/03 530 540 525 540 19,400
2010/08/02 530 530 520 530 3,300
2010/07/30 0 0 0 536 0
2010/07/29 525 536 525 536 6,500
2010/07/28 0 0 0 535 0
2010/07/27 530 535 530 535 6,500
2010/07/26 530 530 520 530 1,100
2010/07/23 529 530 529 530 8,200
2010/07/22 529 529 529 529 3,000
2010/07/21 529 529 529 529 1,000
2010/07/20 0 0 0 530 0
2010/07/16 0 0 0 530 0
2010/07/15 0 0 0 530 0
2010/07/14 0 0 0 530 0
2010/07/13 0 0 0 530 0
2010/07/12 520 530 520 530 4,500
2010/07/09 0 0 0 520 0
2010/07/08 0 0 0 520 0
2010/07/07 0 0 0 520 0
2010/07/06 0 0 0 520 0
2010/07/05 517 520 517 520 200
2010/07/02 517 525 517 525 11,100
2010/07/01 518 518 500 518 8,900
2010/06/30 507 518 507 518 7,300
2010/06/29 500 517 500 517 7,600
2010/06/28 0 0 0 516 0
2010/06/25 516 516 516 516 800
2010/06/24 0 0 0 520 0
2010/06/23 0 0 0 520 0
2010/06/22 0 0 0 520 0
2010/06/21 518 520 518 520 6,600
2010/06/18 517 520 516 520 8,100
2010/06/17 0 0 0 520 0
2010/06/16 0 0 0 520 0
2010/06/15 510 520 510 520 14,400
2010/06/14 0 0 0 513 0
2010/06/11 513 513 513 513 200
2010/06/10 512 512 512 512 4,500
2010/06/09 0 0 0 517 0
2010/06/08 0 0 0 517 0
2010/06/07 0 0 0 517 0
2010/06/04 512 517 502 517 5,200
2010/06/03 514 515 514 515 300
2010/06/02 515 515 515 515 3,000
2010/06/01 510 518 510 518 5,800
2010/05/31 518 518 518 518 300
2010/05/28 0 0 0 514 0
2010/05/27 500 514 500 514 1,300
2010/05/26 505 514 500 514 1,500
2010/05/25 514 515 514 515 1,600
2010/05/24 0 0 0 518 0
2010/05/21 0 0 0 518 0
2010/05/20 520 530 451 518 39,700
2010/05/19 505 520 495 520 7,300
2010/05/18 0 0 0 515 0
2010/05/17 500 515 500 515 10,000
2010/05/14 510 510 500 510 7,000
2010/05/13 490 520 490 520 10,400
2010/05/12 490 498 490 495 27,000
2010/05/11 495 495 490 495 19,700
2010/05/10 490 498 490 498 19,400
2010/05/07 477 498 477 498 5,600
2010/05/06 480 480 472 479 2,900
2010/04/30 0 0 0 480 0
2010/04/28 469 480 461 480 3,900
2010/04/27 477 477 477 477 23,000
2010/04/26 479 479 471 478 5,700
2010/04/23 479 479 471 479 6,600
2010/04/22 464 480 464 480 10,500
2010/04/21 0 0 0 464 0
2010/04/20 464 464 464 464 100
2010/04/19 465 465 465 465 10,000
2010/04/16 460 465 450 465 9,400
2010/04/15 447 464 440 463 20,700
2010/04/14 445 455 435 455 15,000
2010/04/13 454 465 440 461 57,500
2010/04/12 450 462 450 462 3,900
2010/04/09 450 464 450 464 8,600
2010/04/08 450 464 450 464 4,200
2010/04/07 450 458 450 458 1,100
2010/04/06 452 465 450 464 3,100
2010/04/05 470 470 450 468 9,500
2010/04/02 468 470 460 470 6,000
2010/04/01 468 468 468 468 300
2010/03/26 465 475 465 475 2,100
2010/03/25 465 465 465 465 1,500
2010/03/17 459 470 459 465 4,400
2010/03/15 459 459 459 459 200
2010/03/12 459 459 459 459 1,100
2010/03/11 450 460 450 460 6,000
2010/03/09 444 450 444 450 9,000
2010/03/08 444 444 444 444 100
2010/03/04 445 445 445 445 15,000
2010/03/02 442 445 442 445 400
2010/03/01 444 450 440 450 3,900
2010/02/26 450 452 450 452 2,000
2010/02/25 443 450 443 450 18,000
2010/02/24 445 455 445 445 4,000
2010/02/17 431 449 430 449 11,000
2010/02/16 440 447 440 447 6,000
2010/02/15 455 455 455 455 1,000
2010/02/12 455 455 455 455 1,000
2010/02/09 455 455 440 455 16,000
2010/02/08 444 455 437 455 15,000
2010/02/05 490 490 470 470 13,000
2010/02/04 500 511 490 511 29,000
2010/02/03 520 520 520 520 4,000
2010/02/02 550 550 520 520 2,000
2010/02/01 570 570 570 570 1,000
2010/01/29 600 600 600 600 2,000
2010/01/28 625 630 615 620 8,000
2010/01/25 630 635 630 635 6,000
2010/01/22 630 634 630 634 2,000
2010/01/04 640 649 640 649 7,000

このページの先頭へ