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
2021/12/30 274 280 273 279 100,100
2021/12/29 270 278 270 278 110,600
2021/12/28 267 273 265 270 204,400
2021/12/27 257 273 254 267 472,800
2021/12/24 261 261 257 258 111,200
2021/12/23 264 265 258 260 136,900
2021/12/22 264 266 263 263 73,700
2021/12/21 264 267 263 267 98,100
2021/12/20 269 269 262 262 120,500
2021/12/17 274 274 267 272 144,700
2021/12/16 276 276 270 272 127,600
2021/12/15 271 275 269 273 187,900
2021/12/14 266 271 266 271 108,900
2021/12/13 270 270 265 267 76,800
2021/12/10 270 271 265 265 91,500
2021/12/09 271 272 265 272 167,000
2021/12/08 274 274 269 273 137,300
2021/12/07 264 273 264 273 136,000
2021/12/06 264 267 261 261 122,000
2021/12/03 261 268 261 264 109,900
2021/12/02 258 264 256 259 87,800
2021/12/01 251 262 251 259 166,200
2021/11/30 255 261 252 252 151,500
2021/11/29 255 260 254 255 163,800
2021/11/26 269 269 260 262 161,100
2021/11/25 269 271 266 267 87,100
2021/11/24 276 278 268 269 137,000
2021/11/22 276 278 274 276 64,000
2021/11/19 273 279 273 279 73,200
2021/11/18 274 276 271 273 121,100
2021/11/17 277 277 275 275 78,500
2021/11/16 280 282 276 278 64,800
2021/11/15 278 283 276 281 139,900
2021/11/12 282 286 275 278 205,800
2021/11/11 280 284 280 282 73,300
2021/11/10 287 287 281 281 175,000
2021/11/09 295 296 291 291 118,500
2021/11/08 301 301 295 295 87,400
2021/11/05 302 302 295 297 142,600
2021/11/04 301 308 298 308 188,100
2021/11/02 303 303 297 298 97,700
2021/11/01 304 305 301 304 108,300
2021/10/29 298 300 296 299 112,700
2021/10/28 299 302 294 298 453,500
2021/10/27 301 301 299 301 53,100
2021/10/26 303 303 301 301 62,100
2021/10/25 299 301 299 300 56,100
2021/10/22 298 301 297 301 84,600
2021/10/21 300 302 299 300 93,500
2021/10/20 304 305 300 300 101,700
2021/10/19 306 307 304 306 68,200
2021/10/18 305 306 303 306 81,200
2021/10/15 299 305 299 305 172,400
2021/10/14 296 301 293 301 148,500
2021/10/13 301 301 294 294 132,100
2021/10/12 300 301 298 301 118,800
2021/10/11 300 303 299 301 71,500
2021/10/08 300 303 299 301 165,300
2021/10/07 307 307 297 298 156,500
2021/10/06 303 310 301 303 209,500
2021/10/05 304 305 299 299 133,700
2021/10/04 301 309 300 305 185,900
2021/10/01 305 305 297 299 182,600
2021/09/30 307 308 305 305 89,600
2021/09/29 309 309 302 305 223,300
2021/09/28 315 316 310 316 114,200
2021/09/27 319 320 314 315 97,100
2021/09/24 315 319 309 319 170,300
2021/09/22 314 314 308 311 107,800
2021/09/21 313 316 311 311 123,600
2021/09/17 319 319 316 319 131,200
2021/09/16 319 319 315 319 90,100
2021/09/15 321 322 315 319 151,200
2021/09/14 322 325 319 325 173,400
2021/09/13 312 320 310 319 165,500
2021/09/10 310 314 308 314 259,500
2021/09/09 314 314 309 311 124,600
2021/09/08 313 314 311 314 103,300
2021/09/07 315 316 309 312 191,500
2021/09/06 311 313 309 313 126,300
2021/09/03 306 310 303 309 114,800
2021/09/02 308 308 304 305 75,000
2021/09/01 306 308 304 308 79,500
2021/08/31 304 308 300 303 171,400
2021/08/30 304 305 302 302 122,800
2021/08/27 299 303 299 302 82,300
2021/08/26 303 303 295 299 157,100
2021/08/25 303 305 299 300 134,300
2021/08/24 302 302 298 301 94,700
2021/08/23 293 300 293 297 110,600
2021/08/20 295 298 289 290 145,700
2021/08/19 295 299 294 295 145,600
2021/08/18 296 298 293 294 180,200
2021/08/17 301 303 297 298 123,500
2021/08/16 307 307 298 299 142,300
2021/08/13 312 313 305 305 129,300
2021/08/12 308 313 307 311 145,000
2021/08/11 315 316 306 311 302,400
2021/08/10 313 315 309 311 92,800
2021/08/06 312 315 310 313 44,800
2021/08/05 310 312 308 310 108,900
2021/08/04 315 315 310 312 112,400
2021/08/03 315 317 313 313 61,100
2021/08/02 314 319 311 318 151,800
2021/07/30 316 317 311 312 130,600
2021/07/29 318 320 312 320 166,600
2021/07/28 314 317 310 315 82,500
2021/07/27 316 318 315 316 52,500
2021/07/26 317 317 314 315 94,200
2021/07/21 309 313 308 310 133,800
2021/07/20 310 311 306 306 121,200
2021/07/19 316 318 311 312 109,900
2021/07/16 316 321 316 319 65,600
2021/07/15 322 322 317 317 222,200
2021/07/14 321 324 319 321 135,900
2021/07/13 319 323 318 322 203,100
2021/07/12 317 318 314 318 123,300
2021/07/09 305 313 302 310 195,300
2021/07/08 312 313 307 307 166,800
2021/07/07 315 317 311 311 140,500
2021/07/06 316 318 315 318 59,000
2021/07/05 321 322 317 317 114,200
2021/07/02 323 324 320 322 78,500
2021/07/01 325 326 319 319 103,600
2021/06/30 327 331 323 325 164,600
2021/06/29 330 330 324 326 159,500
2021/06/28 327 331 327 329 105,300
2021/06/25 330 330 326 328 73,200
2021/06/24 325 326 321 324 101,500
2021/06/23 328 329 322 324 101,400
2021/06/22 325 329 322 329 116,800
2021/06/21 325 325 321 321 144,000
2021/06/18 337 338 330 330 220,300
2021/06/17 338 339 336 337 82,300
2021/06/16 335 343 335 339 221,300
2021/06/15 338 341 338 338 145,700
2021/06/14 341 341 337 341 126,700
2021/06/11 345 346 338 339 286,100
2021/06/10 341 345 340 343 155,600
2021/06/09 343 344 340 341 105,600
2021/06/08 338 343 336 340 149,000
2021/06/07 340 342 338 339 161,100
2021/06/04 342 344 338 340 132,300
2021/06/03 341 344 338 341 110,700
2021/06/02 339 344 338 339 169,800
2021/06/01 338 341 335 340 176,200
2021/05/31 341 345 340 340 142,900
2021/05/28 340 346 334 345 309,100
2021/05/27 351 354 340 340 244,100
2021/05/26 351 356 349 350 184,400
2021/05/25 357 360 350 350 237,200
2021/05/24 359 366 351 353 425,400
2021/05/21 364 374 357 365 581,100
2021/05/20 398 409 367 371 903,600
2021/05/19 387 394 386 390 126,300
2021/05/18 384 391 383 390 100,700
2021/05/17 383 385 379 382 161,400
2021/05/14 379 389 379 381 111,300
2021/05/13 381 383 377 377 125,500
2021/05/12 397 397 383 386 125,600
2021/05/11 408 408 395 396 160,800
2021/05/10 407 408 402 406 126,100
2021/05/07 391 401 388 401 212,100
2021/05/06 387 392 383 387 141,800
2021/04/30 389 391 385 385 106,200
2021/04/28 388 393 387 389 124,500
2021/04/27 394 394 385 390 146,800
2021/04/26 399 400 389 389 141,300
2021/04/23 395 398 393 394 113,800
2021/04/22 393 402 393 397 109,500
2021/04/21 400 400 390 391 194,200
2021/04/20 404 410 399 406 195,500
2021/04/19 413 413 406 407 136,600
2021/04/16 418 418 412 413 76,200
2021/04/15 415 420 411 415 176,400
2021/04/14 415 420 410 419 197,000
2021/04/13 413 422 413 418 174,100
2021/04/12 414 418 411 411 101,700
2021/04/09 413 418 410 410 145,400
2021/04/08 415 418 410 415 187,900
2021/04/07 410 422 410 420 169,700
2021/04/06 416 418 407 412 129,700
2021/04/05 413 417 407 415 152,300
2021/04/02 404 410 401 408 143,700
2021/04/01 413 414 402 404 243,400
2021/03/31 418 419 409 412 160,300
2021/03/30 411 423 410 418 193,600
2021/03/29 425 429 413 420 335,800
2021/03/26 428 430 418 422 384,800
2021/03/25 409 426 409 420 259,600
2021/03/24 422 426 405 414 395,400
2021/03/23 436 438 426 427 394,900
2021/03/22 437 444 430 441 254,400
2021/03/19 430 446 424 438 425,800
2021/03/18 434 434 421 429 384,800
2021/03/17 434 439 425 431 315,300
2021/03/16 435 443 426 438 475,900
2021/03/15 425 443 425 443 500,000
2021/03/12 417 422 410 422 339,800
2021/03/11 413 426 408 422 356,500
2021/03/10 415 415 400 412 420,800
2021/03/09 408 419 402 415 401,200
2021/03/08 412 413 394 403 438,800
2021/03/05 404 409 383 409 423,200
2021/03/04 402 418 395 403 673,700
2021/03/03 390 407 381 406 892,000
2021/03/02 408 413 386 390 766,500
2021/03/01 436 440 401 415 810,800
2021/02/26 429 445 418 432 649,000
2021/02/25 425 443 416 437 984,800
2021/02/24 401 420 400 414 877,700
2021/02/22 380 397 380 386 423,500
2021/02/19 363 382 363 381 431,400
2021/02/18 367 375 360 361 367,200
2021/02/17 344 366 338 366 637,900
2021/02/16 347 347 338 341 222,200
2021/02/15 347 350 337 340 432,300
2021/02/12 330 346 325 342 566,900
2021/02/10 329 331 326 328 95,100
2021/02/09 328 330 324 329 130,000
2021/02/08 321 328 321 326 185,000
2021/02/05 320 321 314 319 165,000
2021/02/04 318 323 318 319 88,100
2021/02/03 325 325 317 317 125,200
2021/02/02 330 331 318 321 328,900
2021/02/01 307 333 306 330 402,500
2021/01/29 311 316 306 307 187,300
2021/01/28 314 319 313 313 140,600
2021/01/27 313 328 313 320 358,700
2021/01/26 311 312 308 312 104,300
2021/01/25 307 311 306 309 82,500
2021/01/22 307 308 305 305 93,800
2021/01/21 308 311 307 307 145,700
2021/01/20 311 311 306 309 153,800
2021/01/19 313 315 309 310 88,600
2021/01/18 307 314 307 313 143,100
2021/01/15 313 315 306 306 491,800
2021/01/14 317 321 317 321 121,000
2021/01/13 313 319 313 319 115,100
2021/01/12 316 320 315 318 97,400
2021/01/08 319 322 316 321 142,600
2021/01/07 315 323 313 321 178,600
2021/01/06 308 313 308 313 148,600
2021/01/05 308 313 307 309 96,000
2021/01/04 313 314 306 310 160,800

このページの先頭へ