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
2020/12/30 313 316 310 313 68,000
2020/12/29 307 315 305 315 110,500
2020/12/28 312 312 301 307 132,000
2020/12/25 315 315 309 312 88,700
2020/12/24 310 313 300 311 86,800
2020/12/23 313 313 308 310 58,800
2020/12/22 315 317 308 313 145,700
2020/12/21 323 324 314 318 123,000
2020/12/18 321 324 319 322 79,900
2020/12/17 327 329 321 323 91,400
2020/12/16 338 338 326 327 226,100
2020/12/15 330 339 330 333 218,600
2020/12/14 326 333 326 331 124,200
2020/12/11 322 326 320 325 75,000
2020/12/10 325 327 322 322 91,700
2020/12/09 326 329 323 326 78,000
2020/12/08 322 330 321 325 67,800
2020/12/07 334 335 320 323 203,900
2020/12/04 329 340 328 330 429,000
2020/12/03 320 330 318 325 137,900
2020/12/02 324 326 319 320 166,500
2020/12/01 320 324 316 323 92,800
2020/11/30 318 322 317 318 124,300
2020/11/27 311 318 309 316 150,600
2020/11/26 310 315 308 311 99,600
2020/11/25 316 317 310 312 159,800
2020/11/24 316 318 312 312 119,600
2020/11/20 309 313 306 312 87,900
2020/11/19 309 313 309 310 58,300
2020/11/18 314 316 310 312 123,800
2020/11/17 318 318 310 313 154,500
2020/11/16 324 324 306 315 274,200
2020/11/13 332 332 315 320 207,200
2020/11/12 340 349 325 331 499,500
2020/11/11 333 347 332 345 470,700
2020/11/10 325 329 321 325 131,700
2020/11/09 320 322 317 321 84,000
2020/11/06 318 319 313 318 107,200
2020/11/05 314 318 308 318 81,900
2020/11/04 319 319 312 314 82,000
2020/11/02 318 321 317 317 100,300
2020/10/30 321 321 315 318 91,500
2020/10/29 316 322 314 318 65,000
2020/10/28 317 321 313 321 65,300
2020/10/27 311 319 310 319 71,600
2020/10/26 320 320 311 316 91,300
2020/10/23 313 320 307 318 135,200
2020/10/22 308 314 305 311 75,300
2020/10/21 311 313 309 310 57,600
2020/10/20 306 313 306 310 71,600
2020/10/19 303 312 303 311 115,200
2020/10/16 310 310 301 302 89,400
2020/10/15 308 313 306 310 124,700
2020/10/14 305 311 302 310 94,000
2020/10/13 312 313 305 310 91,300
2020/10/12 321 321 310 313 92,500
2020/10/09 319 319 313 317 100,000
2020/10/08 324 324 317 321 154,500
2020/10/07 318 320 311 318 142,200
2020/10/06 335 335 318 321 159,900
2020/10/05 338 338 324 327 173,400
2020/10/02 345 346 318 320 344,200
2020/09/30 345 350 339 340 161,600
2020/09/29 340 351 337 347 190,900
2020/09/28 332 343 328 343 354,300
2020/09/25 326 328 320 326 126,200
2020/09/24 321 334 320 322 285,200
2020/09/23 316 328 310 325 288,400
2020/09/18 305 311 304 311 201,200
2020/09/17 300 305 300 304 81,900
2020/09/16 298 304 296 304 172,100
2020/09/15 296 299 295 297 116,800
2020/09/14 299 300 295 300 108,100
2020/09/11 300 301 295 297 139,800
2020/09/10 303 303 293 300 162,600
2020/09/09 296 307 296 303 175,800
2020/09/08 299 304 296 304 182,500
2020/09/07 293 301 289 299 190,500
2020/09/04 284 293 283 292 233,000
2020/09/03 286 288 283 286 99,200
2020/09/02 286 287 280 286 96,000
2020/09/01 278 285 277 284 86,300
2020/08/31 280 281 277 279 63,000
2020/08/28 281 281 271 276 107,700
2020/08/27 282 283 277 279 69,600
2020/08/26 285 286 282 282 51,200
2020/08/25 287 287 283 286 73,600
2020/08/24 280 285 276 285 72,000
2020/08/21 278 280 275 278 53,200
2020/08/20 281 281 275 275 56,600
2020/08/19 279 281 277 280 65,300
2020/08/18 285 286 276 280 99,700
2020/08/17 288 291 282 286 107,000
2020/08/14 290 293 286 288 89,400
2020/08/13 288 290 280 289 225,300
2020/08/12 285 303 279 284 387,000
2020/08/11 274 286 274 286 184,500
2020/08/07 272 274 269 274 62,800
2020/08/06 271 271 267 270 88,300
2020/08/05 266 272 264 272 55,700
2020/08/04 263 269 260 269 49,300
2020/08/03 256 261 253 260 81,400
2020/07/31 266 266 251 256 142,100
2020/07/30 270 271 265 267 79,900
2020/07/29 273 274 269 269 74,100
2020/07/28 277 277 273 276 65,900
2020/07/27 273 278 270 278 59,300
2020/07/22 279 279 273 274 68,900
2020/07/21 276 279 271 279 121,000
2020/07/20 276 276 270 276 56,600
2020/07/17 276 277 271 276 55,700
2020/07/16 279 279 274 276 46,300
2020/07/15 278 279 271 279 119,900
2020/07/14 269 279 268 279 188,600
2020/07/13 267 272 263 270 90,900
2020/07/10 267 267 260 260 109,700
2020/07/09 271 272 266 266 79,700
2020/07/08 272 277 270 270 70,700
2020/07/07 280 280 270 272 69,000
2020/07/06 275 278 270 278 131,300
2020/07/03 269 274 264 269 106,300
2020/07/02 275 275 265 265 81,700
2020/07/01 277 279 271 271 159,600
2020/06/30 275 277 271 271 114,000
2020/06/29 273 278 271 272 84,500
2020/06/26 282 282 272 279 128,200
2020/06/25 274 280 272 278 139,400
2020/06/24 284 284 275 277 81,600
2020/06/23 279 281 275 281 187,700
2020/06/22 274 277 271 274 88,300
2020/06/19 282 282 271 274 98,400
2020/06/18 273 277 267 275 106,400
2020/06/17 269 274 268 274 71,400
2020/06/16 267 271 264 271 128,000
2020/06/15 267 269 260 262 98,600
2020/06/12 262 267 253 266 156,100
2020/06/11 278 278 268 270 162,700
2020/06/10 282 285 275 280 152,600
2020/06/09 284 288 280 284 143,600
2020/06/08 279 283 275 282 136,500
2020/06/05 282 283 276 276 115,800
2020/06/04 283 289 277 284 199,300
2020/06/03 276 282 274 281 79,000
2020/06/02 271 275 268 275 72,700
2020/06/01 273 274 267 270 74,000
2020/05/29 279 281 273 273 124,100
2020/05/28 283 289 281 283 242,000
2020/05/27 272 281 269 281 137,800
2020/05/26 268 272 263 272 134,200
2020/05/25 258 265 258 265 126,200
2020/05/22 265 266 256 257 99,500
2020/05/21 272 272 261 267 194,200
2020/05/20 257 291 255 273 524,100
2020/05/19 258 262 252 257 132,500
2020/05/18 257 268 253 267 84,300
2020/05/15 260 260 249 254 110,700
2020/05/14 264 264 255 256 104,800
2020/05/13 258 265 256 265 82,700
2020/05/12 264 264 258 261 49,100
2020/05/11 258 262 255 262 83,100
2020/05/08 255 257 251 255 54,400
2020/05/07 250 253 248 251 46,500
2020/05/01 254 254 246 250 85,700
2020/04/30 250 255 249 253 114,700
2020/04/28 250 250 231 245 105,100
2020/04/27 244 250 241 250 52,600
2020/04/24 245 245 238 242 81,100
2020/04/23 235 244 233 244 71,400
2020/04/22 229 236 227 234 86,500
2020/04/21 238 238 230 233 60,600
2020/04/20 245 246 239 239 47,800
2020/04/17 249 251 243 245 123,600
2020/04/16 238 250 238 250 70,800
2020/04/15 247 247 236 239 146,000
2020/04/14 242 247 239 246 91,600
2020/04/13 245 245 240 242 75,400
2020/04/10 247 250 242 248 55,000
2020/04/09 246 249 241 244 81,700
2020/04/08 242 248 239 246 133,000
2020/04/07 245 250 233 241 181,300
2020/04/06 230 245 229 244 149,800
2020/04/03 241 246 233 236 73,500
2020/04/02 242 246 238 241 129,900
2020/04/01 264 269 246 249 203,000
2020/03/31 264 273 259 268 334,100
2020/03/30 259 266 252 265 178,500
2020/03/27 269 269 256 269 213,000
2020/03/26 263 264 254 262 201,100
2020/03/25 246 265 243 264 326,800
2020/03/24 238 242 231 239 167,400
2020/03/23 229 238 219 236 345,300
2020/03/19 220 229 220 229 211,400
2020/03/18 214 225 214 219 231,900
2020/03/17 186 215 186 213 273,000
2020/03/16 202 207 194 199 220,200
2020/03/13 185 198 185 191 371,100
2020/03/12 212 213 201 204 297,700
2020/03/11 222 226 218 220 217,500
2020/03/10 206 223 201 220 296,800
2020/03/09 230 235 222 222 283,900
2020/03/06 252 253 242 242 221,800
2020/03/05 255 263 253 260 260,500
2020/03/04 260 260 252 252 218,500
2020/03/03 278 279 263 263 311,500
2020/03/02 264 279 263 275 294,900
2020/02/28 266 269 260 267 347,500
2020/02/27 275 280 271 274 285,600
2020/02/26 268 278 267 276 218,100
2020/02/25 270 273 267 270 218,700
2020/02/21 287 288 280 281 152,100
2020/02/20 288 294 288 288 183,700
2020/02/19 284 292 283 287 155,800
2020/02/18 289 289 282 282 120,600
2020/02/17 281 291 279 290 278,800
2020/02/14 276 282 274 281 144,500
2020/02/13 276 282 276 279 163,400
2020/02/12 282 282 276 277 125,500
2020/02/10 282 284 280 283 103,600
2020/02/07 292 293 282 284 185,900
2020/02/06 288 293 288 293 204,700
2020/02/05 285 288 285 286 127,700
2020/02/04 274 283 273 282 140,900
2020/02/03 269 278 269 276 144,500
2020/01/31 270 280 270 279 137,700
2020/01/30 278 279 270 270 250,000
2020/01/29 281 282 279 279 88,400
2020/01/28 279 281 275 279 177,100
2020/01/27 285 286 280 281 157,800
2020/01/24 290 290 286 286 67,800
2020/01/23 291 291 286 288 121,000
2020/01/22 296 297 291 291 145,900
2020/01/21 291 298 290 296 209,600
2020/01/20 283 293 283 292 221,900
2020/01/17 281 283 278 281 87,000
2020/01/16 283 283 279 279 65,200
2020/01/15 282 282 279 281 161,200
2020/01/14 288 290 281 282 210,900
2020/01/10 293 294 287 289 128,600
2020/01/09 292 295 289 292 146,200
2020/01/08 292 292 283 287 187,100
2020/01/07 286 296 286 294 155,700
2020/01/06 282 287 282 284 195,200

このページの先頭へ