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

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
2026/09/29 358 358 351 353 205,800
2026/09/28 365 365 362 363 147,800
2026/09/25 367 367 364 364 140,000
2026/09/24 367 369 363 363 238,700
2026/09/18 365 366 363 365 85,000
2026/09/17 363 366 362 365 101,900
2026/09/16 363 367 362 362 94,400
2026/09/15 361 366 361 363 104,700
2026/09/14 359 363 358 361 88,700
2026/09/11 357 363 357 359 179,700
2026/09/10 360 367 357 362 212,300
2026/09/09 360 364 357 362 134,300
2026/09/08 368 368 361 361 147,000
2026/09/07 365 371 365 370 103,300
2026/09/04 365 368 364 364 125,200
2026/09/03 369 372 365 366 251,400
2026/09/02 376 376 369 369 261,100
2026/09/01 377 380 375 379 177,300
2026/08/31 382 382 377 379 162,000
2026/08/28 380 389 380 382 230,700
2026/08/27 387 388 380 380 201,700
2026/08/26 390 391 384 387 247,200
2026/08/25 385 389 384 388 189,900
2026/08/24 387 389 384 384 185,000
2026/08/21 383 388 382 384 209,100
2026/08/20 384 385 376 383 273,900
2026/08/19 389 389 380 383 336,100
2026/08/18 390 395 382 390 1,027,000
2026/08/17 372 378 370 377 296,400
2026/08/14 367 376 363 374 348,400
2026/08/13 363 372 361 370 407,200
2026/08/12 357 361 355 360 266,100
2026/08/10 338 357 338 356 347,700
2026/08/07 344 347 336 342 242,200
2026/08/06 340 345 339 345 150,300
2026/08/05 339 343 338 338 118,200
2026/08/04 341 344 337 337 153,500
2026/08/03 353 354 338 340 335,300
2026/07/31 343 344 339 341 104,700
2026/07/30 343 346 339 343 169,100
2026/07/29 350 350 337 341 316,900
2026/07/28 336 339 331 334 98,700
2026/07/27 337 340 336 339 93,800
2026/07/24 335 336 332 332 82,500
2026/07/23 339 339 336 336 48,800
2026/07/22 341 344 336 338 107,300
2026/07/21 339 344 339 341 154,400
2026/07/17 338 341 334 336 164,700
2026/07/16 343 346 341 342 96,900
2026/07/15 345 348 341 345 174,800
2026/07/14 338 345 337 344 118,300
2026/07/13 341 342 336 338 98,600
2026/07/10 341 345 340 340 187,400
2026/07/09 338 341 335 338 141,100
2026/07/08 333 340 330 337 179,500
2026/07/07 334 342 333 336 262,600
2026/07/06 333 335 330 331 162,200
2026/07/03 325 333 324 331 200,500
2026/07/02 324 330 324 325 114,700
2026/07/01 325 326 321 321 82,000
2026/06/30 329 330 324 324 115,200
2026/06/29 324 327 324 327 119,900
2026/06/26 325 325 320 323 126,000
2026/06/25 324 324 320 323 102,000
2026/06/24 323 326 322 322 54,900
2026/06/23 329 329 322 322 108,900
2026/06/22 332 335 328 329 85,200
2026/06/19 333 335 330 331 92,300
2026/06/18 336 336 330 331 57,200
2026/06/17 328 335 328 333 119,000
2026/06/16 328 328 323 328 133,800
2026/06/15 323 332 322 330 235,500
2026/06/12 320 323 318 320 141,100
2026/06/11 318 318 314 318 151,300
2026/06/10 325 325 318 319 97,900
2026/06/09 322 325 320 325 86,500
2026/06/08 320 324 318 319 131,100
2026/06/05 318 328 318 326 112,200
2026/06/04 321 321 317 319 97,700
2026/06/03 316 323 316 322 146,900
2026/06/02 323 323 314 317 215,200
2026/06/01 328 328 323 323 150,800
2026/05/29 331 332 327 327 95,700
2026/05/28 332 333 329 330 150,800
2026/05/27 330 335 329 334 146,900
2026/05/26 328 332 325 332 140,700
2026/05/25 327 327 323 325 65,000
2026/05/22 326 329 323 328 121,800
2026/05/21 328 330 325 325 122,100
2026/05/20 332 332 323 325 189,000
2026/05/19 332 339 329 334 329,900
2026/05/18 329 335 325 330 366,400
2026/05/15 315 330 313 329 582,000
2026/05/14 314 315 312 314 127,300
2026/05/13 315 315 313 314 110,200
2026/05/12 312 314 312 312 116,900
2026/05/11 312 315 311 313 183,700
2026/05/08 316 316 312 313 132,400
2026/05/07 315 317 315 317 153,900
2026/05/01 312 313 310 312 160,800
2026/04/30 314 314 310 311 122,400
2026/04/28 312 317 312 317 129,800
2026/04/27 315 315 310 311 220,100
2026/04/24 320 320 315 316 172,500
2026/04/23 315 320 315 318 330,000
2026/04/22 312 314 311 311 104,900
2026/04/21 312 314 310 312 152,500
2026/04/20 314 314 310 311 147,300
2026/04/17 314 315 310 310 172,500
2026/04/16 314 316 313 314 94,000
2026/04/15 313 314 311 314 158,400
2026/04/14 314 314 310 312 87,800
2026/04/13 313 314 308 312 208,200
2026/04/10 316 317 311 311 224,900
2026/04/09 320 321 313 315 177,300
2026/04/08 318 321 316 320 208,100
2026/04/07 315 318 312 315 183,100
2026/04/06 315 317 313 314 142,900
2026/04/03 313 320 313 317 191,100
2026/03/27 323 328 323 325 291,700
2026/03/26 327 327 322 322 220,600
2026/03/25 321 327 321 326 209,700
2026/03/24 318 319 316 319 141,500
2026/03/23 317 320 314 314 338,600
2026/03/19 329 330 324 324 197,900
2026/03/18 329 335 328 335 154,300
2026/03/17 326 329 325 327 131,500
2026/03/16 328 328 324 324 181,500
2026/03/13 331 331 329 329 137,000
2026/03/12 335 335 331 331 152,600
2026/03/11 336 340 336 336 145,900
2026/03/10 333 335 331 334 192,400
2026/03/09 332 332 324 328 349,900
2026/03/06 336 340 335 339 170,300
2026/03/05 340 346 336 338 280,000
2026/03/04 341 343 332 332 328,900
2026/03/03 355 356 346 346 259,800
2026/03/02 352 367 349 358 411,000
2026/02/27 353 361 353 360 160,500
2026/02/26 350 362 349 353 339,300
2026/02/25 350 350 345 347 216,600
2026/02/24 350 350 344 346 130,700
2026/02/20 351 354 342 349 421,400
2026/02/19 352 352 344 350 217,400
2026/02/18 344 355 343 353 235,000
2026/02/17 348 349 340 342 247,700
2026/02/16 342 351 337 342 465,900
2026/02/13 368 368 334 335 699,800
2026/02/12 370 374 365 365 441,900
2026/02/10 361 368 361 365 534,100
2026/02/09 356 357 348 350 246,100
2026/02/06 349 350 344 349 167,000
2026/02/05 347 351 346 350 193,400
2026/02/04 341 347 341 345 145,800
2026/02/03 337 345 336 345 183,700
2026/02/02 343 344 333 333 278,200
2026/01/30 335 343 333 343 150,900
2026/01/29 334 335 331 333 192,700
2026/01/28 337 337 334 335 105,200
2026/01/27 336 339 333 337 134,500
2026/01/26 344 345 335 337 309,100
2026/01/23 351 352 345 347 242,000
2026/01/22 339 354 338 351 449,400
2026/01/21 335 337 331 335 98,600
2026/01/20 343 343 337 337 153,500
2026/01/19 349 349 341 343 143,600
2026/01/16 355 356 347 350 313,300
2026/01/15 342 354 341 353 437,800
2026/01/14 341 345 340 344 222,000
2026/01/13 343 343 338 341 274,800
2026/01/09 339 339 336 338 119,900
2026/01/08 336 339 334 335 107,900
2026/01/07 339 343 336 336 241,900
2026/01/06 333 341 333 341 169,100
2026/01/05 333 335 331 333 153,500
2025/12/30 331 333 330 333 294,600
2025/12/29 331 333 329 332 323,300
2025/12/26 332 332 328 329 298,400
2025/12/25 328 330 325 330 138,000
2025/12/24 324 327 324 327 122,700
2025/12/23 323 327 322 324 171,700
2025/12/22 325 327 321 323 191,100
2025/12/19 321 324 321 323 139,400
2025/12/18 322 323 320 322 140,500
2025/12/17 325 327 321 322 103,300
2025/12/16 330 330 324 324 126,300
2025/12/15 328 330 327 329 165,800
2025/12/12 323 330 322 330 265,900
2025/12/11 324 327 320 320 266,200
2025/12/10 328 329 324 324 163,200
2025/12/09 330 331 324 325 172,100
2025/12/08 325 327 324 327 156,600
2025/12/05 323 326 323 325 88,000
2025/12/04 323 327 323 325 104,300
2025/12/03 328 329 322 322 119,400
2025/12/02 330 330 326 328 113,300
2025/12/01 338 338 330 330 107,500
2025/11/28 332 337 331 336 106,000
2025/11/27 331 331 328 331 104,200
2025/11/26 332 332 328 331 95,600

このページの先頭へ