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 |
|---|---|---|---|---|---|
| 2025/07/31 | 305 | 305 | 300 | 303 | 93,000 |
| 2025/07/30 | 298 | 304 | 298 | 303 | 144,000 |
| 2025/07/29 | 300 | 300 | 297 | 298 | 57,400 |
| 2025/07/28 | 299 | 300 | 297 | 300 | 66,600 |
| 2025/07/25 | 300 | 300 | 297 | 299 | 96,000 |
| 2025/07/24 | 297 | 299 | 296 | 298 | 121,100 |
| 2025/07/23 | 289 | 297 | 289 | 297 | 267,800 |
| 2025/07/22 | 288 | 290 | 287 | 288 | 59,300 |
| 2025/07/18 | 289 | 290 | 287 | 287 | 183,400 |
| 2025/07/17 | 291 | 292 | 289 | 289 | 95,700 |
| 2025/07/16 | 295 | 295 | 290 | 290 | 97,300 |
| 2025/07/15 | 296 | 296 | 293 | 293 | 157,700 |
| 2025/07/14 | 295 | 296 | 293 | 295 | 124,600 |
| 2025/07/11 | 292 | 296 | 291 | 294 | 95,800 |
| 2025/07/10 | 292 | 292 | 290 | 290 | 93,700 |
| 2025/07/09 | 289 | 293 | 289 | 291 | 117,900 |
| 2025/07/08 | 290 | 291 | 288 | 289 | 90,200 |
| 2025/07/07 | 290 | 292 | 289 | 289 | 108,000 |
| 2025/07/04 | 293 | 293 | 289 | 290 | 66,900 |
| 2025/07/03 | 289 | 291 | 287 | 289 | 156,300 |
| 2025/07/02 | 290 | 291 | 288 | 289 | 107,500 |
| 2025/07/01 | 293 | 294 | 289 | 289 | 145,400 |
| 2025/06/30 | 298 | 299 | 293 | 293 | 155,200 |
| 2025/06/27 | 295 | 297 | 294 | 297 | 162,100 |
| 2025/06/26 | 291 | 295 | 290 | 295 | 176,200 |
| 2025/06/25 | 290 | 291 | 287 | 291 | 68,600 |
| 2025/06/24 | 290 | 291 | 288 | 289 | 144,300 |
| 2025/06/23 | 290 | 291 | 284 | 289 | 210,100 |
| 2025/06/20 | 294 | 294 | 290 | 290 | 131,600 |
| 2025/06/19 | 293 | 296 | 293 | 293 | 76,500 |
| 2025/06/18 | 294 | 296 | 292 | 294 | 79,500 |
| 2025/06/17 | 292 | 293 | 289 | 291 | 105,900 |
| 2025/06/16 | 291 | 292 | 288 | 291 | 215,100 |
| 2025/06/13 | 295 | 295 | 290 | 291 | 208,400 |
| 2025/06/12 | 296 | 297 | 294 | 296 | 81,000 |
| 2025/06/11 | 295 | 296 | 293 | 296 | 132,200 |
| 2025/06/10 | 293 | 295 | 292 | 292 | 142,200 |
| 2025/06/09 | 299 | 299 | 293 | 294 | 136,700 |
| 2025/06/06 | 298 | 301 | 296 | 298 | 85,400 |
| 2025/06/05 | 299 | 301 | 297 | 300 | 103,200 |
| 2025/06/04 | 295 | 301 | 295 | 299 | 87,200 |
| 2025/06/03 | 298 | 298 | 294 | 295 | 95,400 |
| 2025/06/02 | 299 | 299 | 297 | 298 | 82,100 |
| 2025/05/30 | 297 | 300 | 296 | 299 | 117,100 |
| 2025/05/29 | 297 | 300 | 295 | 298 | 138,900 |
| 2025/05/28 | 300 | 300 | 295 | 295 | 101,900 |
| 2025/05/27 | 294 | 299 | 294 | 298 | 68,500 |
| 2025/05/26 | 295 | 297 | 293 | 293 | 107,400 |
| 2025/05/23 | 294 | 294 | 290 | 292 | 118,200 |
| 2025/05/22 | 292 | 295 | 290 | 290 | 163,400 |
| 2025/05/21 | 298 | 300 | 293 | 294 | 127,000 |
| 2025/05/20 | 298 | 302 | 295 | 296 | 161,300 |
| 2025/05/19 | 300 | 308 | 287 | 295 | 1,009,100 |
| 2025/05/16 | 302 | 303 | 297 | 297 | 264,400 |
| 2025/05/15 | 334 | 337 | 292 | 307 | 619,000 |
| 2025/05/14 | 333 | 336 | 326 | 333 | 108,600 |
| 2025/05/13 | 339 | 340 | 332 | 335 | 86,000 |
| 2025/05/12 | 338 | 339 | 335 | 336 | 55,800 |
| 2025/05/09 | 335 | 339 | 335 | 335 | 55,700 |
| 2025/05/08 | 338 | 345 | 325 | 335 | 353,900 |
| 2025/05/07 | 332 | 347 | 321 | 338 | 745,100 |
| 2025/05/02 | 335 | 336 | 331 | 332 | 81,000 |
| 2025/05/01 | 336 | 337 | 332 | 336 | 97,700 |
| 2025/04/30 | 339 | 339 | 333 | 333 | 76,900 |
| 2025/04/28 | 340 | 360 | 326 | 338 | 810,900 |
| 2025/04/25 | 341 | 343 | 337 | 340 | 58,700 |
| 2025/04/24 | 340 | 342 | 335 | 337 | 45,900 |
| 2025/04/23 | 340 | 342 | 338 | 340 | 63,800 |
| 2025/04/22 | 332 | 336 | 331 | 336 | 48,700 |
| 2025/04/21 | 331 | 333 | 330 | 332 | 50,100 |
| 2025/04/18 | 322 | 330 | 321 | 330 | 53,400 |
| 2025/04/17 | 317 | 320 | 316 | 320 | 49,100 |
| 2025/04/16 | 323 | 325 | 317 | 318 | 72,400 |
| 2025/04/15 | 327 | 328 | 322 | 322 | 64,900 |
| 2025/04/14 | 323 | 326 | 321 | 325 | 61,400 |
| 2025/04/11 | 316 | 322 | 310 | 320 | 95,600 |
| 2025/04/10 | 330 | 330 | 320 | 322 | 104,600 |
| 2025/04/09 | 312 | 313 | 303 | 306 | 126,500 |
| 2025/04/08 | 311 | 324 | 311 | 317 | 124,100 |
| 2025/04/07 | 291 | 309 | 288 | 298 | 223,300 |
| 2025/04/04 | 327 | 329 | 313 | 320 | 218,900 |
| 2025/04/03 | 336 | 337 | 329 | 332 | 204,200 |
| 2025/04/02 | 351 | 351 | 342 | 344 | 69,900 |
| 2025/04/01 | 347 | 352 | 347 | 347 | 124,100 |
| 2025/03/31 | 355 | 355 | 342 | 342 | 197,200 |
| 2025/03/28 | 357 | 362 | 356 | 358 | 241,900 |
| 2025/03/27 | 369 | 371 | 366 | 371 | 487,100 |
| 2025/03/26 | 372 | 372 | 369 | 371 | 193,700 |
| 2025/03/25 | 370 | 372 | 366 | 372 | 106,600 |
| 2025/03/24 | 373 | 373 | 366 | 367 | 180,800 |
| 2025/03/21 | 376 | 376 | 372 | 372 | 135,300 |
| 2025/03/19 | 375 | 377 | 374 | 376 | 88,400 |
| 2025/03/18 | 376 | 378 | 372 | 375 | 120,100 |
| 2025/03/17 | 378 | 378 | 373 | 376 | 96,800 |
| 2025/03/14 | 377 | 378 | 375 | 377 | 75,300 |
| 2025/03/13 | 376 | 377 | 373 | 377 | 83,700 |
| 2025/03/12 | 370 | 376 | 369 | 375 | 89,100 |
| 2025/03/11 | 367 | 371 | 363 | 371 | 96,300 |
| 2025/03/10 | 371 | 374 | 367 | 370 | 110,700 |
| 2025/03/07 | 369 | 374 | 363 | 374 | 111,000 |
| 2025/03/06 | 375 | 376 | 370 | 374 | 121,900 |
| 2025/03/05 | 368 | 374 | 368 | 371 | 69,600 |
| 2025/03/04 | 363 | 368 | 360 | 367 | 65,800 |
| 2025/03/03 | 364 | 366 | 361 | 364 | 104,800 |
| 2025/02/28 | 360 | 362 | 353 | 359 | 97,200 |
| 2025/02/27 | 356 | 360 | 355 | 359 | 57,700 |
| 2025/02/26 | 355 | 357 | 351 | 354 | 112,500 |
| 2025/02/25 | 351 | 358 | 351 | 354 | 89,700 |
| 2025/02/21 | 359 | 360 | 353 | 353 | 166,400 |
| 2025/02/20 | 363 | 364 | 358 | 359 | 124,700 |
| 2025/02/19 | 367 | 368 | 363 | 364 | 46,000 |
| 2025/02/18 | 371 | 371 | 363 | 365 | 101,900 |
| 2025/02/17 | 369 | 371 | 364 | 368 | 160,000 |
| 2025/02/14 | 386 | 388 | 355 | 363 | 330,900 |
| 2025/02/13 | 380 | 385 | 378 | 384 | 73,400 |
| 2025/02/12 | 382 | 385 | 377 | 381 | 124,100 |
| 2025/02/10 | 374 | 379 | 374 | 379 | 79,400 |
| 2025/02/07 | 370 | 376 | 370 | 372 | 63,000 |
| 2025/02/06 | 373 | 373 | 370 | 373 | 59,600 |
| 2025/02/05 | 370 | 373 | 367 | 367 | 67,800 |
| 2025/02/04 | 372 | 374 | 368 | 368 | 47,700 |
| 2025/02/03 | 374 | 374 | 367 | 367 | 119,000 |
| 2025/01/31 | 373 | 375 | 370 | 374 | 57,200 |
| 2025/01/30 | 371 | 375 | 371 | 373 | 35,400 |
| 2025/01/29 | 370 | 372 | 368 | 371 | 46,500 |
| 2025/01/28 | 370 | 373 | 368 | 370 | 48,000 |
| 2025/01/27 | 368 | 371 | 365 | 370 | 51,700 |
| 2025/01/24 | 367 | 368 | 364 | 365 | 88,700 |
| 2025/01/23 | 363 | 365 | 361 | 365 | 54,900 |
| 2025/01/22 | 365 | 367 | 363 | 364 | 55,000 |
| 2025/01/21 | 364 | 365 | 362 | 364 | 49,100 |
| 2025/01/20 | 359 | 365 | 359 | 365 | 43,600 |
| 2025/01/17 | 357 | 360 | 356 | 359 | 51,400 |
| 2025/01/16 | 361 | 362 | 357 | 357 | 79,200 |
| 2025/01/15 | 362 | 364 | 359 | 361 | 106,700 |
| 2025/01/14 | 365 | 366 | 358 | 360 | 196,100 |
| 2025/01/10 | 368 | 369 | 364 | 365 | 90,000 |
| 2025/01/09 | 373 | 373 | 367 | 367 | 160,900 |
| 2025/01/08 | 378 | 379 | 373 | 373 | 109,700 |
| 2025/01/07 | 378 | 378 | 373 | 377 | 79,100 |
| 2025/01/06 | 375 | 382 | 375 | 377 | 153,000 |
| 2024/12/30 | 373 | 376 | 370 | 371 | 93,700 |
| 2024/12/27 | 370 | 373 | 368 | 372 | 209,500 |
| 2024/12/26 | 365 | 368 | 363 | 368 | 167,200 |
| 2024/12/25 | 364 | 365 | 360 | 365 | 83,800 |
| 2024/12/24 | 364 | 366 | 363 | 363 | 54,800 |
| 2024/12/23 | 364 | 365 | 361 | 362 | 67,800 |
| 2024/12/20 | 364 | 367 | 363 | 363 | 71,300 |
| 2024/12/19 | 361 | 364 | 360 | 362 | 93,000 |
| 2024/12/18 | 364 | 364 | 360 | 363 | 73,600 |
| 2024/12/17 | 375 | 375 | 364 | 364 | 141,500 |
| 2024/12/16 | 379 | 379 | 374 | 376 | 118,500 |
| 2024/12/13 | 374 | 377 | 371 | 372 | 116,800 |
| 2024/12/12 | 377 | 378 | 374 | 376 | 84,400 |
| 2024/12/11 | 375 | 376 | 372 | 375 | 108,700 |
| 2024/12/10 | 379 | 379 | 374 | 374 | 75,200 |
| 2024/12/09 | 377 | 383 | 376 | 376 | 105,100 |
| 2024/12/06 | 379 | 379 | 374 | 377 | 98,000 |
| 2024/12/05 | 380 | 381 | 376 | 378 | 167,500 |
| 2024/12/04 | 379 | 380 | 375 | 376 | 102,100 |
| 2024/12/03 | 381 | 385 | 380 | 380 | 107,000 |
| 2024/12/02 | 380 | 383 | 377 | 381 | 81,900 |
| 2024/11/29 | 382 | 383 | 379 | 381 | 87,500 |
| 2024/11/28 | 378 | 385 | 378 | 382 | 94,000 |
| 2024/11/27 | 384 | 384 | 374 | 378 | 140,300 |
| 2024/11/26 | 383 | 387 | 377 | 383 | 161,300 |
| 2024/11/25 | 385 | 388 | 380 | 381 | 181,400 |
| 2024/11/22 | 379 | 381 | 376 | 381 | 158,400 |
| 2024/11/21 | 380 | 383 | 374 | 378 | 151,800 |
| 2024/11/20 | 380 | 385 | 376 | 379 | 302,000 |
| 2024/11/19 | 379 | 385 | 375 | 377 | 516,700 |
| 2024/11/18 | 365 | 379 | 362 | 375 | 1,324,000 |
| 2024/11/15 | 349 | 349 | 338 | 342 | 487,200 |
| 2024/11/14 | 332 | 349 | 326 | 333 | 704,600 |
| 2024/11/13 | 333 | 333 | 329 | 329 | 118,500 |
| 2024/11/12 | 327 | 334 | 327 | 328 | 80,500 |
| 2024/11/11 | 328 | 330 | 326 | 328 | 57,200 |
| 2024/11/08 | 335 | 336 | 329 | 329 | 100,500 |
| 2024/11/07 | 333 | 337 | 331 | 335 | 110,300 |
| 2024/11/06 | 330 | 334 | 329 | 330 | 57,200 |
| 2024/11/05 | 331 | 332 | 329 | 330 | 58,400 |
| 2024/11/01 | 328 | 329 | 324 | 327 | 62,200 |
| 2024/10/31 | 328 | 331 | 325 | 331 | 87,200 |
| 2024/10/30 | 331 | 333 | 328 | 329 | 124,500 |
| 2024/10/29 | 327 | 331 | 327 | 331 | 45,300 |
| 2024/10/28 | 321 | 331 | 321 | 329 | 57,600 |
| 2024/10/25 | 323 | 324 | 317 | 319 | 163,300 |
| 2024/10/24 | 323 | 325 | 320 | 323 | 108,500 |
| 2024/10/23 | 325 | 330 | 325 | 325 | 62,800 |
| 2024/10/22 | 331 | 331 | 325 | 326 | 77,100 |
| 2024/10/21 | 332 | 333 | 330 | 331 | 46,000 |
| 2024/10/18 | 335 | 336 | 331 | 332 | 102,300 |
| 2024/10/17 | 339 | 341 | 336 | 338 | 57,000 |
| 2024/10/16 | 337 | 343 | 337 | 339 | 39,600 |
| 2024/10/15 | 341 | 344 | 337 | 341 | 67,100 |
| 2024/10/11 | 338 | 338 | 336 | 337 | 39,600 |
| 2024/10/10 | 339 | 339 | 334 | 337 | 96,700 |
| 2024/10/09 | 342 | 342 | 335 | 337 | 87,300 |
| 2024/10/08 | 346 | 346 | 338 | 339 | 93,000 |
| 2024/10/07 | 353 | 354 | 348 | 348 | 96,300 |