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 |
|---|---|---|---|---|---|
| 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 |
| 2024/10/04 | 685 | 685 | 676 | 682 | 2,300 |
| 2024/10/03 | 681 | 698 | 678 | 685 | 8,600 |
| 2024/10/02 | 685 | 695 | 666 | 681 | 12,600 |
| 2024/10/01 | 667 | 691 | 667 | 684 | 5,200 |
| 2024/09/30 | 676 | 676 | 664 | 667 | 5,700 |
| 2024/09/27 | 691 | 691 | 685 | 685 | 1,200 |
| 2024/09/26 | 683 | 696 | 683 | 684 | 4,600 |
| 2024/09/25 | 688 | 689 | 679 | 685 | 10,300 |
| 2024/09/24 | 691 | 691 | 682 | 689 | 3,500 |
| 2024/09/20 | 696 | 704 | 684 | 690 | 9,900 |
| 2024/09/19 | 696 | 698 | 677 | 696 | 14,800 |
| 2024/09/18 | 690 | 699 | 689 | 692 | 2,500 |
| 2024/09/17 | 695 | 695 | 688 | 694 | 2,700 |
| 2024/09/13 | 695 | 698 | 678 | 695 | 3,000 |
| 2024/09/12 | 687 | 699 | 687 | 692 | 2,800 |
| 2024/09/11 | 696 | 696 | 680 | 692 | 4,600 |
| 2024/09/10 | 705 | 709 | 680 | 692 | 16,100 |
| 2024/09/09 | 707 | 707 | 694 | 702 | 3,800 |
| 2024/09/06 | 715 | 715 | 703 | 707 | 6,600 |
| 2024/09/05 | 702 | 723 | 702 | 716 | 9,000 |
| 2024/09/04 | 715 | 715 | 706 | 709 | 4,300 |
| 2024/09/03 | 717 | 723 | 712 | 717 | 6,800 |
| 2024/09/02 | 724 | 724 | 713 | 717 | 2,500 |
| 2024/08/30 | 709 | 712 | 703 | 710 | 8,400 |
| 2024/08/29 | 696 | 709 | 692 | 700 | 8,600 |
| 2024/08/28 | 701 | 701 | 697 | 699 | 800 |
| 2024/08/27 | 693 | 730 | 693 | 703 | 6,000 |
| 2024/08/26 | 701 | 705 | 686 | 693 | 8,200 |
| 2024/08/23 | 700 | 702 | 686 | 699 | 8,000 |
| 2024/08/22 | 705 | 710 | 690 | 703 | 14,100 |
| 2024/08/21 | 712 | 712 | 709 | 710 | 2,500 |
| 2024/08/20 | 705 | 718 | 705 | 713 | 3,600 |
| 2024/08/19 | 716 | 717 | 701 | 705 | 8,300 |
| 2024/08/16 | 719 | 730 | 713 | 715 | 18,400 |
| 2024/08/15 | 702 | 704 | 692 | 704 | 1,700 |
| 2024/08/14 | 705 | 717 | 698 | 702 | 8,100 |
| 2024/08/13 | 709 | 713 | 701 | 707 | 12,500 |
| 2024/08/09 | 679 | 714 | 671 | 707 | 25,700 |
| 2024/08/08 | 677 | 680 | 670 | 679 | 10,600 |
| 2024/08/07 | 703 | 705 | 645 | 683 | 64,600 |
| 2024/08/06 | 639 | 705 | 630 | 699 | 12,800 |
| 2024/08/05 | 722 | 723 | 638 | 638 | 24,200 |
| 2024/08/02 | 809 | 809 | 785 | 788 | 18,200 |
| 2024/08/01 | 827 | 827 | 806 | 817 | 10,300 |
| 2024/07/31 | 812 | 829 | 812 | 829 | 2,800 |
| 2024/07/30 | 824 | 824 | 815 | 823 | 5,800 |
| 2024/07/29 | 822 | 828 | 815 | 816 | 11,200 |
| 2024/07/26 | 824 | 826 | 814 | 825 | 11,700 |
| 2024/07/25 | 838 | 838 | 821 | 821 | 8,900 |
| 2024/07/24 | 800 | 849 | 800 | 827 | 12,500 |
| 2024/07/23 | 803 | 816 | 790 | 802 | 20,100 |
| 2024/07/22 | 800 | 805 | 799 | 801 | 7,300 |
| 2024/07/19 | 803 | 807 | 797 | 800 | 10,800 |
| 2024/07/18 | 807 | 810 | 800 | 803 | 8,600 |
| 2024/07/17 | 820 | 820 | 808 | 808 | 15,800 |
| 2024/07/16 | 813 | 834 | 813 | 817 | 12,500 |
| 2024/07/12 | 805 | 825 | 801 | 816 | 23,200 |
| 2024/07/11 | 795 | 818 | 795 | 801 | 29,200 |
| 2024/07/10 | 777 | 800 | 777 | 795 | 29,400 |
| 2024/07/09 | 751 | 775 | 751 | 766 | 18,800 |
| 2024/07/08 | 752 | 752 | 749 | 749 | 2,400 |
| 2024/07/05 | 753 | 755 | 748 | 752 | 9,400 |
| 2024/07/04 | 753 | 755 | 752 | 755 | 1,900 |
| 2024/07/03 | 758 | 758 | 752 | 756 | 4,600 |
| 2024/07/02 | 756 | 775 | 754 | 760 | 9,300 |
| 2024/07/01 | 755 | 765 | 751 | 765 | 7,000 |
| 2024/06/28 | 763 | 768 | 758 | 763 | 3,600 |
| 2024/06/27 | 773 | 773 | 765 | 769 | 16,300 |
| 2024/06/26 | 775 | 775 | 757 | 773 | 6,800 |
| 2024/06/25 | 776 | 777 | 764 | 773 | 3,400 |
| 2024/06/24 | 777 | 777 | 770 | 770 | 3,200 |
| 2024/06/21 | 771 | 775 | 768 | 775 | 4,600 |
| 2024/06/20 | 767 | 781 | 763 | 766 | 24,700 |
| 2024/06/19 | 764 | 769 | 755 | 762 | 18,100 |
| 2024/06/18 | 753 | 765 | 752 | 764 | 5,300 |
| 2024/06/17 | 753 | 755 | 748 | 753 | 2,800 |
| 2024/06/14 | 748 | 751 | 744 | 751 | 1,500 |
| 2024/06/13 | 736 | 751 | 736 | 747 | 6,200 |
| 2024/06/12 | 735 | 745 | 733 | 743 | 12,100 |
| 2024/06/11 | 733 | 735 | 730 | 735 | 1,800 |
| 2024/06/10 | 734 | 736 | 732 | 734 | 11,800 |
| 2024/06/07 | 734 | 736 | 730 | 736 | 6,300 |
| 2024/06/06 | 732 | 735 | 732 | 732 | 14,600 |
| 2024/06/05 | 733 | 736 | 730 | 732 | 3,600 |
| 2024/06/04 | 735 | 738 | 733 | 733 | 9,700 |
| 2024/06/03 | 737 | 737 | 732 | 732 | 2,500 |
| 2024/05/31 | 736 | 736 | 731 | 736 | 6,800 |
| 2024/05/30 | 732 | 739 | 730 | 735 | 13,300 |
| 2024/05/29 | 735 | 739 | 722 | 731 | 4,200 |
| 2024/05/28 | 735 | 737 | 735 | 737 | 200 |
| 2024/05/27 | 739 | 739 | 730 | 733 | 12,500 |
| 2024/05/24 | 738 | 739 | 735 | 739 | 2,400 |
| 2024/05/23 | 735 | 741 | 735 | 735 | 6,500 |
| 2024/05/22 | 740 | 742 | 736 | 741 | 7,000 |
| 2024/05/21 | 739 | 743 | 737 | 740 | 8,000 |
| 2024/05/20 | 740 | 744 | 737 | 740 | 2,400 |
| 2024/05/17 | 743 | 743 | 739 | 739 | 8,100 |
| 2024/05/16 | 741 | 742 | 734 | 736 | 6,700 |
| 2024/05/15 | 737 | 741 | 737 | 741 | 2,200 |
| 2024/05/14 | 731 | 735 | 725 | 734 | 13,700 |
| 2024/05/13 | 735 | 739 | 729 | 734 | 5,600 |
| 2024/05/10 | 733 | 744 | 731 | 735 | 22,200 |
| 2024/05/09 | 728 | 731 | 728 | 731 | 1,600 |
| 2024/05/08 | 730 | 730 | 728 | 728 | 600 |
| 2024/05/07 | 731 | 731 | 729 | 730 | 1,300 |
| 2024/05/02 | 728 | 733 | 727 | 730 | 5,200 |
| 2024/05/01 | 725 | 731 | 725 | 730 | 6,000 |
| 2024/04/30 | 723 | 732 | 723 | 731 | 14,400 |
| 2024/04/26 | 730 | 730 | 729 | 729 | 700 |
| 2024/04/25 | 731 | 731 | 728 | 728 | 1,200 |
| 2024/04/24 | 729 | 736 | 720 | 730 | 15,500 |
| 2024/04/23 | 721 | 733 | 721 | 726 | 12,000 |
| 2024/04/22 | 721 | 730 | 717 | 721 | 6,200 |
| 2024/04/19 | 725 | 725 | 719 | 721 | 2,600 |
| 2024/04/18 | 725 | 725 | 725 | 725 | 300 |
| 2024/04/17 | 723 | 724 | 723 | 724 | 2,300 |
| 2024/04/16 | 718 | 723 | 718 | 723 | 2,600 |
| 2024/04/15 | 723 | 724 | 722 | 724 | 3,600 |
| 2024/04/12 | 720 | 732 | 717 | 722 | 3,100 |
| 2024/04/11 | 714 | 721 | 714 | 721 | 5,300 |
| 2024/04/10 | 723 | 725 | 721 | 721 | 6,300 |
| 2024/04/09 | 720 | 738 | 707 | 738 | 7,000 |
| 2024/04/08 | 716 | 718 | 716 | 718 | 300 |
| 2024/04/05 | 717 | 717 | 710 | 715 | 1,400 |
| 2024/04/04 | 720 | 722 | 720 | 720 | 2,700 |
| 2024/04/03 | 716 | 720 | 704 | 720 | 9,600 |
| 2024/04/02 | 718 | 720 | 718 | 719 | 6,500 |
| 2024/04/01 | 732 | 732 | 720 | 720 | 2,600 |
| 2024/03/28 | 734 | 740 | 725 | 732 | 900 |
| 2024/03/27 | 727 | 740 | 727 | 740 | 2,500 |
| 2024/03/26 | 720 | 735 | 720 | 735 | 19,000 |
| 2024/03/25 | 741 | 743 | 736 | 743 | 3,800 |
| 2024/03/22 | 735 | 739 | 729 | 739 | 3,600 |
| 2024/03/21 | 728 | 735 | 720 | 735 | 4,100 |
| 2024/03/19 | 719 | 730 | 713 | 729 | 9,300 |
| 2024/03/18 | 720 | 721 | 716 | 720 | 1,800 |
| 2024/03/15 | 720 | 721 | 717 | 720 | 1,900 |
| 2024/03/14 | 727 | 727 | 723 | 723 | 400 |
| 2024/03/12 | 716 | 728 | 710 | 728 | 9,600 |
| 2024/03/11 | 719 | 724 | 706 | 716 | 12,600 |
| 2024/03/08 | 712 | 728 | 708 | 719 | 6,400 |
| 2024/03/07 | 720 | 722 | 716 | 716 | 6,200 |
| 2024/03/06 | 721 | 729 | 719 | 729 | 5,700 |
| 2024/03/05 | 720 | 729 | 716 | 729 | 1,900 |
| 2024/03/04 | 725 | 729 | 720 | 729 | 9,700 |
| 2024/03/01 | 726 | 729 | 725 | 729 | 1,000 |
| 2024/02/29 | 725 | 727 | 725 | 727 | 500 |
| 2024/02/28 | 724 | 731 | 722 | 731 | 6,700 |
| 2024/02/27 | 727 | 733 | 722 | 729 | 6,600 |
| 2024/02/26 | 740 | 742 | 723 | 727 | 12,300 |
| 2024/02/22 | 720 | 735 | 720 | 735 | 10,600 |
| 2024/02/21 | 724 | 724 | 716 | 724 | 17,100 |
| 2024/02/20 | 730 | 735 | 715 | 730 | 2,600 |
| 2024/02/19 | 719 | 733 | 719 | 725 | 3,500 |
| 2024/02/16 | 711 | 734 | 711 | 734 | 1,900 |
| 2024/02/15 | 725 | 738 | 715 | 723 | 4,300 |
| 2024/02/14 | 730 | 730 | 721 | 725 | 6,100 |
| 2024/02/13 | 728 | 730 | 699 | 730 | 16,400 |
| 2024/02/09 | 734 | 759 | 684 | 728 | 39,500 |
| 2024/02/08 | 736 | 739 | 725 | 734 | 5,700 |
| 2024/02/07 | 741 | 746 | 730 | 736 | 9,300 |
| 2024/02/06 | 743 | 743 | 741 | 741 | 500 |
| 2024/02/05 | 740 | 744 | 732 | 735 | 2,700 |
| 2024/02/02 | 736 | 737 | 733 | 737 | 1,300 |
| 2024/02/01 | 738 | 740 | 731 | 737 | 4,100 |
| 2024/01/31 | 743 | 744 | 734 | 737 | 15,200 |
| 2024/01/30 | 743 | 745 | 743 | 744 | 1,900 |
| 2024/01/29 | 745 | 747 | 728 | 743 | 2,900 |
| 2024/01/26 | 738 | 745 | 738 | 745 | 2,500 |
| 2024/01/25 | 746 | 746 | 734 | 745 | 10,100 |
| 2024/01/24 | 737 | 745 | 735 | 745 | 3,900 |
| 2024/01/23 | 740 | 742 | 730 | 742 | 5,100 |
| 2024/01/22 | 745 | 746 | 737 | 740 | 20,000 |
| 2024/01/19 | 748 | 748 | 736 | 748 | 15,100 |
| 2024/01/18 | 741 | 747 | 728 | 747 | 7,900 |
| 2024/01/17 | 743 | 744 | 730 | 741 | 5,300 |
| 2024/01/16 | 745 | 747 | 720 | 742 | 13,000 |
| 2024/01/15 | 747 | 752 | 725 | 742 | 16,800 |
| 2024/01/12 | 753 | 754 | 747 | 747 | 3,900 |
| 2024/01/11 | 751 | 760 | 751 | 752 | 19,500 |
| 2024/01/10 | 750 | 758 | 749 | 754 | 12,900 |
| 2024/01/09 | 755 | 755 | 747 | 753 | 5,500 |
| 2024/01/05 | 755 | 760 | 750 | 755 | 25,100 |
| 2024/01/04 | 760 | 768 | 735 | 760 | 20,800 |