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
2026/05/14 965 969 900 912 32,700
2026/05/13 966 967 960 967 7,100
2026/05/12 960 974 960 968 5,500
2026/05/11 966 978 960 960 7,900
2026/05/08 959 981 953 973 10,100
2026/05/07 969 980 958 959 6,700
2026/05/01 942 978 939 956 14,300
2026/04/30 978 978 937 957 39,900
2026/04/28 984 1,000 983 993 7,100
2026/04/27 1,020 1,020 954 999 30,400
2026/04/24 960 1,020 960 1,014 65,400
2026/04/23 926 976 920 952 8,100
2026/04/22 925 941 918 941 3,000
2026/04/21 916 942 907 940 15,700
2026/04/20 920 931 916 916 10,100
2026/04/17 908 918 908 918 4,000
2026/04/16 915 923 915 916 600
2026/04/15 916 925 916 920 1,400
2026/04/14 921 928 916 916 3,400
2026/04/13 930 945 923 931 1,200
2026/04/10 953 955 931 931 3,900
2026/04/09 937 954 937 953 3,000
2026/04/08 910 945 910 944 10,900
2026/04/07 916 916 901 906 3,700
2026/04/06 903 916 900 904 14,600
2026/04/03 916 928 905 905 15,700
2026/03/27 930 930 920 920 1,400
2026/03/26 954 954 932 932 5,200
2026/03/25 938 951 935 949 9,800
2026/03/24 916 930 916 930 4,200
2026/03/23 933 933 900 902 20,600
2026/03/19 937 945 929 935 12,000
2026/03/18 940 960 936 938 3,900
2026/03/17 924 941 917 939 11,900
2026/03/16 940 949 915 918 11,500
2026/03/13 905 925 905 925 8,900
2026/03/12 931 938 920 920 15,000
2026/03/11 919 965 919 941 37,100
2026/03/10 910 928 905 917 30,800
2026/03/09 913 942 888 902 31,200
2026/03/06 940 975 940 970 28,000
2026/03/05 912 977 912 970 42,700
2026/03/04 941 953 899 912 73,600
2026/03/03 981 987 956 956 33,500
2026/03/02 984 997 972 985 9,800
2026/02/27 976 1,000 976 999 18,300
2026/02/26 995 995 966 969 12,300
2026/02/25 961 1,003 961 993 58,600
2026/02/24 973 978 962 966 15,400
2026/02/20 972 980 962 965 11,700
2026/02/19 962 981 944 980 17,100
2026/02/18 953 964 947 962 9,600
2026/02/17 944 966 940 955 16,300
2026/02/16 930 947 929 944 25,700
2026/02/13 988 988 928 929 47,700
2026/02/12 1,005 1,009 986 988 29,000
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

このページの先頭へ