日本コンクリート工業(5269)の株価時系列情報
日本コンクリート工業(5269)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 |
|---|---|---|---|---|---|
| 2024/07/26 | 369 | 376 | 368 | 370 | 86,300 |
| 2024/07/25 | 370 | 372 | 367 | 367 | 120,100 |
| 2024/07/24 | 380 | 382 | 374 | 374 | 68,600 |
| 2024/07/23 | 378 | 382 | 378 | 381 | 47,700 |
| 2024/07/22 | 381 | 382 | 374 | 374 | 137,000 |
| 2024/07/19 | 385 | 387 | 380 | 383 | 151,400 |
| 2024/07/18 | 386 | 393 | 386 | 388 | 142,600 |
| 2024/07/17 | 398 | 399 | 393 | 393 | 157,900 |
| 2024/07/16 | 399 | 400 | 393 | 396 | 228,800 |
| 2024/07/12 | 392 | 399 | 389 | 395 | 258,400 |
| 2024/07/11 | 390 | 395 | 385 | 394 | 140,200 |
| 2024/07/10 | 384 | 391 | 382 | 386 | 246,600 |
| 2024/07/09 | 381 | 393 | 380 | 384 | 217,600 |
| 2024/07/08 | 379 | 383 | 376 | 380 | 88,300 |
| 2024/07/05 | 382 | 382 | 377 | 379 | 80,500 |
| 2024/07/04 | 382 | 384 | 379 | 382 | 86,400 |
| 2024/07/03 | 381 | 384 | 379 | 380 | 74,000 |
| 2024/07/02 | 381 | 382 | 377 | 379 | 96,000 |
| 2024/07/01 | 377 | 383 | 376 | 380 | 148,900 |
| 2024/06/28 | 377 | 377 | 370 | 375 | 73,900 |
| 2024/06/27 | 372 | 377 | 371 | 376 | 86,200 |
| 2024/06/26 | 379 | 379 | 370 | 372 | 161,900 |
| 2024/06/25 | 375 | 382 | 375 | 379 | 104,700 |
| 2024/06/24 | 378 | 378 | 371 | 375 | 113,300 |
| 2024/06/21 | 375 | 385 | 375 | 378 | 271,800 |
| 2024/06/20 | 371 | 376 | 371 | 374 | 166,200 |
| 2024/06/19 | 366 | 375 | 366 | 375 | 167,300 |
| 2024/06/18 | 368 | 370 | 361 | 364 | 169,600 |
| 2024/06/17 | 365 | 365 | 353 | 361 | 226,900 |
| 2024/06/14 | 342 | 377 | 341 | 368 | 446,000 |
| 2024/06/13 | 354 | 355 | 345 | 346 | 177,900 |
| 2024/06/12 | 355 | 356 | 352 | 353 | 127,500 |
| 2024/06/11 | 356 | 358 | 355 | 356 | 69,200 |
| 2024/06/10 | 353 | 359 | 353 | 357 | 75,700 |
| 2024/06/07 | 352 | 357 | 352 | 354 | 59,000 |
| 2024/06/06 | 359 | 359 | 351 | 352 | 86,500 |
| 2024/06/05 | 359 | 360 | 356 | 356 | 86,800 |
| 2024/06/04 | 356 | 363 | 353 | 360 | 104,600 |
| 2024/06/03 | 357 | 362 | 357 | 357 | 137,600 |
| 2024/05/31 | 355 | 357 | 351 | 355 | 131,200 |
| 2024/05/30 | 352 | 352 | 344 | 351 | 239,300 |
| 2024/05/29 | 365 | 365 | 355 | 355 | 164,900 |
| 2024/05/28 | 366 | 369 | 363 | 365 | 109,000 |
| 2024/05/27 | 360 | 364 | 358 | 364 | 120,100 |
| 2024/05/24 | 353 | 362 | 351 | 360 | 125,200 |
| 2024/05/23 | 360 | 361 | 353 | 357 | 126,300 |
| 2024/05/22 | 365 | 366 | 357 | 361 | 245,500 |
| 2024/05/21 | 370 | 371 | 365 | 366 | 110,400 |
| 2024/05/20 | 365 | 372 | 361 | 368 | 190,200 |
| 2024/05/17 | 365 | 370 | 360 | 366 | 146,600 |
| 2024/05/16 | 368 | 371 | 354 | 369 | 389,400 |
| 2024/05/15 | 404 | 411 | 349 | 375 | 933,000 |
| 2024/05/14 | 401 | 401 | 385 | 390 | 349,400 |
| 2024/05/13 | 415 | 415 | 404 | 412 | 82,500 |
| 2024/05/10 | 417 | 417 | 404 | 415 | 144,800 |
| 2024/05/09 | 419 | 419 | 408 | 410 | 172,700 |
| 2024/05/08 | 427 | 429 | 418 | 420 | 154,900 |
| 2024/05/07 | 419 | 426 | 416 | 424 | 304,500 |
| 2024/05/02 | 408 | 420 | 407 | 415 | 386,400 |
| 2024/05/01 | 404 | 407 | 401 | 406 | 130,700 |
| 2024/04/30 | 400 | 405 | 397 | 403 | 194,400 |
| 2024/04/26 | 392 | 396 | 386 | 395 | 151,200 |
| 2024/04/25 | 391 | 394 | 388 | 392 | 99,600 |
| 2024/04/24 | 390 | 397 | 389 | 395 | 167,500 |
| 2024/04/23 | 389 | 389 | 383 | 385 | 84,200 |
| 2024/04/22 | 381 | 387 | 381 | 385 | 104,800 |
| 2024/04/19 | 382 | 387 | 373 | 379 | 267,200 |
| 2024/04/18 | 377 | 386 | 377 | 383 | 123,400 |
| 2024/04/17 | 383 | 383 | 374 | 377 | 166,100 |
| 2024/04/16 | 393 | 393 | 382 | 383 | 189,200 |
| 2024/04/15 | 390 | 397 | 387 | 395 | 132,300 |
| 2024/04/12 | 397 | 397 | 392 | 394 | 144,500 |
| 2024/04/11 | 389 | 396 | 385 | 396 | 163,300 |
| 2024/04/10 | 395 | 396 | 393 | 393 | 121,900 |
| 2024/04/09 | 389 | 396 | 389 | 395 | 166,400 |
| 2024/04/08 | 390 | 391 | 384 | 387 | 153,700 |
| 2024/04/05 | 391 | 393 | 382 | 388 | 297,200 |
| 2024/04/04 | 400 | 404 | 397 | 397 | 179,300 |
| 2024/04/03 | 392 | 402 | 390 | 400 | 197,200 |
| 2024/04/02 | 404 | 406 | 394 | 397 | 201,700 |
| 2024/04/01 | 407 | 410 | 403 | 405 | 163,700 |
| 2024/03/29 | 396 | 405 | 396 | 405 | 174,700 |
| 2024/03/28 | 408 | 408 | 393 | 396 | 390,100 |
| 2024/03/27 | 413 | 417 | 411 | 413 | 194,400 |
| 2024/03/26 | 409 | 415 | 408 | 413 | 140,500 |
| 2024/03/25 | 414 | 420 | 409 | 409 | 237,100 |
| 2024/03/22 | 417 | 417 | 410 | 412 | 317,100 |
| 2024/03/21 | 414 | 417 | 410 | 413 | 197,900 |
| 2024/03/19 | 406 | 411 | 404 | 411 | 235,000 |
| 2024/03/18 | 406 | 414 | 405 | 405 | 299,500 |
| 2024/03/15 | 416 | 420 | 403 | 406 | 643,500 |
| 2024/03/14 | 421 | 435 | 417 | 432 | 310,800 |
| 2024/03/13 | 435 | 436 | 418 | 420 | 198,200 |
| 2024/03/12 | 429 | 435 | 419 | 432 | 278,900 |
| 2024/03/11 | 440 | 440 | 418 | 425 | 294,200 |
| 2024/03/08 | 412 | 445 | 412 | 441 | 513,500 |
| 2024/03/07 | 417 | 419 | 411 | 411 | 166,600 |
| 2024/03/06 | 404 | 416 | 401 | 414 | 171,800 |
| 2024/03/05 | 404 | 410 | 401 | 410 | 215,300 |
| 2024/03/04 | 427 | 427 | 409 | 409 | 290,000 |
| 2024/03/01 | 421 | 428 | 418 | 426 | 214,000 |
| 2024/02/29 | 428 | 428 | 420 | 422 | 155,300 |
| 2024/02/28 | 427 | 435 | 426 | 426 | 130,800 |
| 2024/02/27 | 433 | 438 | 428 | 429 | 222,500 |
| 2024/02/26 | 447 | 448 | 435 | 436 | 192,800 |
| 2024/02/22 | 448 | 448 | 443 | 446 | 100,100 |
| 2024/02/21 | 450 | 452 | 442 | 443 | 221,300 |
| 2024/02/20 | 456 | 458 | 451 | 454 | 190,900 |
| 2024/02/19 | 449 | 460 | 448 | 456 | 240,500 |
| 2024/02/16 | 449 | 463 | 449 | 455 | 270,000 |
| 2024/02/15 | 460 | 460 | 445 | 448 | 349,900 |
| 2024/02/14 | 460 | 463 | 452 | 457 | 264,200 |
| 2024/02/13 | 460 | 468 | 455 | 468 | 355,000 |
| 2024/02/09 | 472 | 475 | 460 | 460 | 401,300 |
| 2024/02/08 | 473 | 480 | 470 | 475 | 431,300 |
| 2024/02/07 | 483 | 483 | 466 | 473 | 809,200 |
| 2024/02/06 | 495 | 495 | 482 | 487 | 483,300 |
| 2024/02/05 | 477 | 496 | 477 | 495 | 647,100 |
| 2024/02/02 | 477 | 483 | 472 | 478 | 447,300 |
| 2024/02/01 | 465 | 480 | 465 | 476 | 406,400 |
| 2024/01/31 | 466 | 473 | 460 | 473 | 283,900 |
| 2024/01/30 | 459 | 474 | 459 | 468 | 361,600 |
| 2024/01/29 | 456 | 464 | 456 | 459 | 277,700 |
| 2024/01/26 | 463 | 464 | 455 | 457 | 318,500 |
| 2024/01/25 | 455 | 462 | 450 | 462 | 479,600 |
| 2024/01/24 | 462 | 465 | 451 | 452 | 646,200 |
| 2024/01/23 | 476 | 484 | 466 | 467 | 828,300 |
| 2024/01/22 | 477 | 490 | 473 | 475 | 1,034,300 |
| 2024/01/19 | 487 | 490 | 469 | 477 | 2,553,600 |
| 2024/01/18 | 468 | 510 | 462 | 477 | 8,468,700 |
| 2024/01/17 | 422 | 436 | 417 | 430 | 855,000 |
| 2024/01/16 | 414 | 427 | 412 | 416 | 604,400 |
| 2024/01/15 | 438 | 438 | 415 | 417 | 1,307,500 |
| 2024/01/12 | 439 | 439 | 402 | 426 | 3,876,500 |
| 2024/01/11 | 360 | 366 | 357 | 360 | 368,300 |
| 2024/01/10 | 359 | 360 | 354 | 357 | 166,500 |
| 2024/01/09 | 352 | 358 | 352 | 357 | 233,700 |
| 2024/01/05 | 359 | 362 | 346 | 347 | 407,700 |
| 2024/01/04 | 338 | 354 | 336 | 354 | 684,800 |
| 2023/12/29 | 320 | 321 | 319 | 321 | 55,300 |
| 2023/12/28 | 319 | 321 | 315 | 319 | 40,800 |
| 2023/12/27 | 315 | 321 | 315 | 320 | 64,300 |
| 2023/12/26 | 316 | 318 | 315 | 316 | 45,800 |
| 2023/12/25 | 318 | 321 | 314 | 317 | 55,700 |
| 2023/12/22 | 317 | 321 | 315 | 318 | 51,200 |
| 2023/12/21 | 316 | 319 | 315 | 316 | 41,400 |
| 2023/12/20 | 316 | 319 | 315 | 316 | 40,600 |
| 2023/12/19 | 314 | 318 | 313 | 318 | 64,500 |
| 2023/12/18 | 314 | 315 | 311 | 314 | 43,700 |
| 2023/12/15 | 316 | 317 | 312 | 314 | 100,300 |
| 2023/12/14 | 318 | 318 | 314 | 316 | 50,100 |
| 2023/12/13 | 317 | 317 | 315 | 315 | 15,500 |
| 2023/12/12 | 321 | 321 | 312 | 315 | 79,400 |
| 2023/12/11 | 320 | 321 | 317 | 319 | 36,300 |
| 2023/12/08 | 319 | 319 | 312 | 315 | 108,400 |
| 2023/12/07 | 320 | 323 | 318 | 318 | 54,700 |
| 2023/12/06 | 318 | 327 | 318 | 325 | 86,200 |
| 2023/12/05 | 324 | 325 | 318 | 318 | 45,100 |
| 2023/12/04 | 319 | 325 | 317 | 323 | 31,600 |
| 2023/12/01 | 324 | 325 | 319 | 319 | 61,500 |
| 2023/11/30 | 321 | 325 | 317 | 323 | 51,800 |
| 2023/11/29 | 317 | 322 | 317 | 319 | 67,500 |
| 2023/11/28 | 323 | 324 | 319 | 322 | 71,000 |
| 2023/11/27 | 330 | 330 | 324 | 324 | 39,100 |
| 2023/11/24 | 332 | 332 | 327 | 327 | 45,500 |
| 2023/11/22 | 321 | 327 | 321 | 324 | 45,100 |
| 2023/11/21 | 332 | 332 | 323 | 324 | 60,900 |
| 2023/11/20 | 330 | 334 | 328 | 328 | 57,000 |
| 2023/11/17 | 329 | 335 | 328 | 334 | 87,500 |
| 2023/11/16 | 331 | 334 | 330 | 330 | 51,000 |
| 2023/11/15 | 336 | 336 | 331 | 335 | 68,500 |
| 2023/11/14 | 337 | 337 | 331 | 333 | 36,700 |
| 2023/11/13 | 341 | 341 | 333 | 335 | 45,000 |
| 2023/11/10 | 332 | 340 | 332 | 340 | 53,400 |
| 2023/11/09 | 330 | 335 | 326 | 335 | 57,400 |
| 2023/11/08 | 338 | 338 | 323 | 327 | 171,900 |
| 2023/11/07 | 347 | 358 | 336 | 336 | 353,800 |
| 2023/11/06 | 334 | 360 | 333 | 349 | 491,000 |
| 2023/11/02 | 320 | 332 | 320 | 332 | 172,000 |
| 2023/11/01 | 317 | 322 | 314 | 322 | 114,100 |
| 2023/10/31 | 307 | 314 | 303 | 314 | 151,600 |
| 2023/10/30 | 305 | 308 | 303 | 306 | 113,500 |
| 2023/10/27 | 300 | 308 | 300 | 307 | 92,900 |
| 2023/10/26 | 300 | 303 | 295 | 297 | 77,900 |
| 2023/10/25 | 296 | 301 | 296 | 300 | 63,600 |
| 2023/10/24 | 295 | 297 | 288 | 295 | 105,400 |
| 2023/10/23 | 295 | 300 | 294 | 296 | 83,100 |
| 2023/10/20 | 303 | 305 | 299 | 300 | 94,400 |
| 2023/10/19 | 304 | 308 | 303 | 304 | 35,100 |
| 2023/10/18 | 308 | 308 | 302 | 305 | 55,100 |
| 2023/10/17 | 307 | 310 | 303 | 304 | 41,400 |
| 2023/10/16 | 305 | 307 | 301 | 304 | 96,100 |
| 2023/10/13 | 313 | 315 | 308 | 309 | 137,300 |
| 2023/10/12 | 313 | 317 | 311 | 317 | 33,300 |
| 2023/10/11 | 319 | 320 | 312 | 312 | 55,800 |
| 2023/10/10 | 315 | 318 | 314 | 318 | 43,900 |
| 2023/10/06 | 310 | 315 | 310 | 312 | 35,500 |
| 2023/10/05 | 307 | 312 | 307 | 312 | 83,700 |
| 2023/10/04 | 312 | 314 | 306 | 307 | 103,300 |
| 2023/10/03 | 327 | 328 | 318 | 318 | 65,200 |