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 |
---|---|---|---|---|---|
2022/12/30 | 221 | 226 | 221 | 221 | 20,900 |
2022/12/29 | 217 | 223 | 217 | 223 | 37,100 |
2022/12/28 | 222 | 224 | 218 | 220 | 63,200 |
2022/12/27 | 217 | 225 | 217 | 224 | 87,700 |
2022/12/26 | 215 | 220 | 214 | 218 | 110,000 |
2022/12/23 | 218 | 218 | 213 | 213 | 133,000 |
2022/12/22 | 216 | 221 | 216 | 219 | 116,800 |
2022/12/21 | 219 | 220 | 216 | 217 | 127,300 |
2022/12/20 | 225 | 225 | 219 | 220 | 89,900 |
2022/12/19 | 222 | 226 | 222 | 226 | 88,700 |
2022/12/16 | 229 | 230 | 224 | 224 | 138,000 |
2022/12/15 | 231 | 234 | 229 | 229 | 126,800 |
2022/12/14 | 232 | 234 | 230 | 234 | 94,700 |
2022/12/13 | 228 | 232 | 227 | 231 | 90,400 |
2022/12/12 | 223 | 226 | 223 | 226 | 46,700 |
2022/12/09 | 225 | 225 | 223 | 224 | 47,700 |
2022/12/08 | 221 | 222 | 219 | 221 | 78,700 |
2022/12/07 | 223 | 225 | 220 | 222 | 79,200 |
2022/12/06 | 224 | 226 | 223 | 223 | 60,500 |
2022/12/05 | 227 | 228 | 224 | 225 | 105,200 |
2022/12/02 | 230 | 230 | 227 | 227 | 61,600 |
2022/12/01 | 239 | 239 | 231 | 231 | 47,000 |
2022/11/30 | 240 | 240 | 234 | 234 | 25,600 |
2022/11/29 | 239 | 239 | 236 | 238 | 45,300 |
2022/11/28 | 245 | 245 | 238 | 239 | 51,000 |
2022/11/25 | 245 | 246 | 240 | 242 | 78,500 |
2022/11/24 | 240 | 242 | 237 | 239 | 74,500 |
2022/11/22 | 233 | 237 | 233 | 236 | 54,400 |
2022/11/21 | 233 | 234 | 232 | 233 | 34,200 |
2022/11/18 | 229 | 232 | 229 | 230 | 34,500 |
2022/11/17 | 229 | 231 | 228 | 230 | 29,300 |
2022/11/16 | 227 | 229 | 226 | 228 | 56,700 |
2022/11/15 | 227 | 232 | 227 | 228 | 134,400 |
2022/11/14 | 242 | 243 | 226 | 227 | 237,200 |
2022/11/11 | 239 | 242 | 237 | 242 | 59,000 |
2022/11/10 | 242 | 242 | 236 | 236 | 49,300 |
2022/11/09 | 240 | 245 | 240 | 243 | 42,400 |
2022/11/08 | 238 | 243 | 236 | 243 | 36,900 |
2022/11/07 | 238 | 238 | 235 | 236 | 46,000 |
2022/11/04 | 239 | 239 | 235 | 236 | 87,900 |
2022/11/02 | 240 | 244 | 239 | 239 | 92,100 |
2022/11/01 | 242 | 242 | 240 | 240 | 42,200 |
2022/10/31 | 244 | 244 | 239 | 241 | 51,100 |
2022/10/28 | 248 | 251 | 238 | 238 | 321,600 |
2022/10/27 | 249 | 250 | 248 | 250 | 17,800 |
2022/10/26 | 251 | 252 | 248 | 251 | 60,500 |
2022/10/25 | 243 | 250 | 242 | 249 | 67,000 |
2022/10/24 | 244 | 244 | 239 | 239 | 59,400 |
2022/10/21 | 245 | 245 | 243 | 243 | 31,600 |
2022/10/20 | 245 | 247 | 244 | 247 | 16,100 |
2022/10/19 | 245 | 247 | 243 | 247 | 33,000 |
2022/10/18 | 246 | 247 | 243 | 245 | 33,700 |
2022/10/17 | 245 | 245 | 240 | 243 | 72,200 |
2022/10/14 | 243 | 246 | 242 | 245 | 52,400 |
2022/10/13 | 244 | 246 | 240 | 241 | 48,600 |
2022/10/12 | 245 | 245 | 242 | 245 | 48,800 |
2022/10/11 | 252 | 254 | 244 | 246 | 112,900 |
2022/10/07 | 251 | 259 | 251 | 256 | 59,100 |
2022/10/06 | 254 | 256 | 252 | 255 | 67,500 |
2022/10/05 | 257 | 257 | 250 | 250 | 54,200 |
2022/10/04 | 249 | 255 | 248 | 253 | 78,400 |
2022/10/03 | 244 | 247 | 241 | 246 | 52,000 |
2022/09/30 | 248 | 253 | 245 | 245 | 79,600 |
2022/09/29 | 247 | 254 | 243 | 254 | 87,500 |
2022/09/28 | 240 | 244 | 236 | 244 | 107,900 |
2022/09/27 | 244 | 248 | 240 | 240 | 152,800 |
2022/09/26 | 259 | 259 | 244 | 244 | 209,500 |
2022/09/22 | 261 | 264 | 260 | 261 | 152,300 |
2022/09/21 | 269 | 269 | 264 | 265 | 44,700 |
2022/09/20 | 270 | 270 | 268 | 268 | 28,000 |
2022/09/16 | 269 | 271 | 268 | 268 | 24,000 |
2022/09/15 | 274 | 274 | 269 | 269 | 75,700 |
2022/09/14 | 271 | 274 | 269 | 271 | 56,700 |
2022/09/13 | 275 | 275 | 271 | 271 | 31,900 |
2022/09/12 | 274 | 274 | 271 | 273 | 31,100 |
2022/09/09 | 271 | 274 | 271 | 271 | 55,400 |
2022/09/08 | 269 | 273 | 268 | 271 | 69,900 |
2022/09/07 | 270 | 270 | 266 | 267 | 35,300 |
2022/09/06 | 269 | 271 | 268 | 270 | 51,300 |
2022/09/05 | 270 | 271 | 268 | 269 | 61,600 |
2022/09/02 | 272 | 274 | 270 | 273 | 53,300 |
2022/09/01 | 269 | 273 | 269 | 271 | 69,600 |
2022/08/31 | 270 | 272 | 270 | 270 | 20,800 |
2022/08/30 | 270 | 273 | 270 | 273 | 26,400 |
2022/08/29 | 271 | 271 | 269 | 269 | 41,500 |
2022/08/26 | 275 | 275 | 272 | 273 | 39,900 |
2022/08/25 | 271 | 274 | 268 | 272 | 58,700 |
2022/08/24 | 273 | 273 | 270 | 271 | 58,000 |
2022/08/23 | 271 | 273 | 270 | 272 | 46,500 |
2022/08/22 | 275 | 275 | 271 | 272 | 42,000 |
2022/08/19 | 277 | 277 | 274 | 275 | 36,500 |
2022/08/18 | 275 | 277 | 275 | 277 | 26,300 |
2022/08/17 | 276 | 278 | 276 | 277 | 23,500 |
2022/08/16 | 276 | 276 | 274 | 275 | 33,200 |
2022/08/15 | 280 | 280 | 274 | 276 | 48,200 |
2022/08/12 | 275 | 278 | 273 | 278 | 60,800 |
2022/08/10 | 279 | 280 | 272 | 272 | 107,200 |
2022/08/09 | 278 | 279 | 274 | 275 | 28,400 |
2022/08/08 | 275 | 279 | 275 | 277 | 30,900 |
2022/08/05 | 270 | 277 | 270 | 276 | 43,200 |
2022/08/04 | 275 | 275 | 270 | 270 | 49,500 |
2022/08/03 | 278 | 278 | 274 | 274 | 19,000 |
2022/08/02 | 276 | 279 | 275 | 275 | 52,800 |
2022/08/01 | 275 | 277 | 272 | 277 | 38,400 |
2022/07/29 | 278 | 278 | 273 | 273 | 29,700 |
2022/07/28 | 276 | 278 | 274 | 278 | 39,400 |
2022/07/27 | 278 | 279 | 275 | 276 | 31,300 |
2022/07/26 | 278 | 280 | 276 | 278 | 71,600 |
2022/07/25 | 276 | 276 | 274 | 275 | 33,000 |
2022/07/22 | 273 | 276 | 273 | 275 | 72,200 |
2022/07/21 | 274 | 274 | 273 | 273 | 15,400 |
2022/07/20 | 274 | 275 | 271 | 274 | 77,100 |
2022/07/19 | 271 | 271 | 268 | 270 | 27,300 |
2022/07/15 | 273 | 274 | 270 | 270 | 85,500 |
2022/07/14 | 268 | 272 | 267 | 272 | 86,900 |
2022/07/13 | 268 | 269 | 266 | 267 | 31,000 |
2022/07/12 | 271 | 271 | 267 | 267 | 83,100 |
2022/07/11 | 266 | 271 | 265 | 271 | 140,800 |
2022/07/08 | 264 | 268 | 263 | 263 | 147,500 |
2022/07/07 | 265 | 266 | 261 | 266 | 102,000 |
2022/07/06 | 266 | 266 | 262 | 265 | 167,900 |
2022/07/05 | 264 | 268 | 264 | 266 | 76,200 |
2022/07/04 | 268 | 268 | 265 | 267 | 64,400 |
2022/07/01 | 266 | 268 | 265 | 265 | 91,400 |
2022/06/30 | 268 | 269 | 266 | 267 | 84,300 |
2022/06/29 | 268 | 270 | 266 | 268 | 94,400 |
2022/06/28 | 268 | 270 | 267 | 270 | 69,300 |
2022/06/27 | 273 | 274 | 268 | 270 | 92,700 |
2022/06/24 | 276 | 276 | 270 | 273 | 62,100 |
2022/06/23 | 271 | 273 | 268 | 273 | 84,100 |
2022/06/22 | 271 | 273 | 267 | 271 | 77,800 |
2022/06/21 | 267 | 271 | 267 | 271 | 115,500 |
2022/06/20 | 278 | 278 | 263 | 265 | 216,500 |
2022/06/17 | 278 | 278 | 272 | 275 | 122,600 |
2022/06/16 | 281 | 283 | 278 | 279 | 65,600 |
2022/06/15 | 289 | 289 | 281 | 281 | 102,600 |
2022/06/14 | 287 | 288 | 285 | 287 | 92,600 |
2022/06/13 | 288 | 289 | 285 | 287 | 92,700 |
2022/06/10 | 290 | 295 | 290 | 290 | 80,700 |
2022/06/09 | 291 | 295 | 290 | 291 | 82,900 |
2022/06/08 | 293 | 293 | 290 | 292 | 100,600 |
2022/06/07 | 289 | 296 | 289 | 292 | 88,600 |
2022/06/06 | 282 | 289 | 280 | 287 | 122,600 |
2022/06/03 | 284 | 285 | 280 | 282 | 77,400 |
2022/06/02 | 283 | 286 | 282 | 283 | 74,500 |
2022/06/01 | 280 | 286 | 280 | 286 | 87,400 |
2022/05/31 | 279 | 281 | 278 | 280 | 103,300 |
2022/05/30 | 274 | 282 | 273 | 277 | 183,700 |
2022/05/27 | 280 | 281 | 272 | 274 | 119,800 |
2022/05/26 | 284 | 284 | 279 | 279 | 79,600 |
2022/05/25 | 279 | 283 | 275 | 279 | 78,900 |
2022/05/24 | 286 | 286 | 279 | 279 | 125,400 |
2022/05/23 | 288 | 289 | 284 | 286 | 77,500 |
2022/05/20 | 284 | 287 | 284 | 285 | 58,500 |
2022/05/19 | 283 | 288 | 279 | 284 | 87,700 |
2022/05/18 | 289 | 293 | 283 | 288 | 87,900 |
2022/05/17 | 295 | 300 | 287 | 287 | 123,700 |
2022/05/16 | 302 | 303 | 292 | 294 | 114,000 |
2022/05/13 | 307 | 309 | 291 | 300 | 161,200 |
2022/05/12 | 305 | 305 | 299 | 299 | 68,200 |
2022/05/11 | 307 | 307 | 304 | 307 | 57,100 |
2022/05/10 | 310 | 311 | 307 | 308 | 76,200 |
2022/05/09 | 310 | 314 | 310 | 310 | 84,700 |
2022/05/06 | 305 | 311 | 300 | 311 | 125,100 |
2022/05/02 | 305 | 310 | 305 | 310 | 96,800 |
2022/04/28 | 296 | 307 | 296 | 307 | 101,700 |
2022/04/27 | 301 | 302 | 296 | 296 | 96,600 |
2022/04/26 | 306 | 306 | 301 | 301 | 79,600 |
2022/04/25 | 301 | 305 | 300 | 304 | 46,800 |
2022/04/22 | 305 | 305 | 301 | 302 | 55,800 |
2022/04/21 | 305 | 307 | 303 | 307 | 84,300 |
2022/04/20 | 301 | 305 | 301 | 305 | 87,300 |
2022/04/19 | 301 | 302 | 298 | 301 | 64,100 |
2022/04/18 | 302 | 303 | 299 | 301 | 50,200 |
2022/04/15 | 301 | 303 | 300 | 302 | 67,600 |
2022/04/14 | 303 | 303 | 300 | 301 | 57,200 |
2022/04/13 | 294 | 303 | 294 | 303 | 89,800 |
2022/04/12 | 294 | 295 | 291 | 294 | 60,800 |
2022/04/11 | 299 | 300 | 294 | 294 | 77,700 |
2022/04/08 | 294 | 300 | 294 | 299 | 97,800 |
2022/04/07 | 297 | 299 | 294 | 294 | 49,700 |
2022/04/06 | 299 | 300 | 297 | 297 | 45,500 |
2022/04/05 | 299 | 302 | 297 | 299 | 71,200 |
2022/04/04 | 298 | 300 | 297 | 297 | 66,500 |
2022/04/01 | 291 | 297 | 288 | 296 | 74,100 |
2022/03/31 | 293 | 297 | 291 | 291 | 65,700 |
2022/03/30 | 295 | 297 | 292 | 297 | 75,700 |
2022/03/29 | 300 | 301 | 293 | 298 | 130,200 |
2022/03/28 | 301 | 303 | 299 | 300 | 55,300 |
2022/03/25 | 309 | 309 | 298 | 300 | 146,700 |
2022/03/24 | 305 | 307 | 302 | 307 | 124,900 |
2022/03/23 | 309 | 310 | 307 | 307 | 111,600 |
2022/03/22 | 307 | 307 | 304 | 306 | 97,700 |
2022/03/18 | 306 | 307 | 303 | 304 | 156,300 |
2022/03/17 | 305 | 308 | 305 | 308 | 98,000 |
2022/03/16 | 301 | 307 | 300 | 302 | 118,500 |
2022/03/15 | 307 | 307 | 302 | 304 | 110,700 |
2022/03/14 | 301 | 306 | 300 | 306 | 83,900 |
2022/03/11 | 299 | 304 | 299 | 301 | 153,800 |
2022/03/10 | 289 | 302 | 289 | 302 | 109,000 |
2022/03/09 | 290 | 292 | 283 | 284 | 153,800 |
2022/03/08 | 293 | 296 | 286 | 290 | 161,900 |
2022/03/07 | 296 | 299 | 293 | 295 | 154,300 |
2022/03/04 | 300 | 301 | 296 | 296 | 82,000 |
2022/03/03 | 299 | 302 | 298 | 301 | 43,800 |
2022/03/02 | 301 | 301 | 296 | 296 | 73,100 |
2022/03/01 | 305 | 306 | 300 | 302 | 118,600 |
2022/02/28 | 299 | 305 | 299 | 305 | 154,300 |
2022/02/25 | 300 | 300 | 295 | 299 | 82,200 |
2022/02/24 | 296 | 299 | 293 | 299 | 95,200 |
2022/02/22 | 297 | 299 | 293 | 298 | 76,100 |
2022/02/21 | 297 | 299 | 296 | 299 | 74,900 |
2022/02/18 | 296 | 301 | 296 | 300 | 84,800 |
2022/02/17 | 300 | 300 | 296 | 299 | 72,700 |
2022/02/16 | 295 | 300 | 295 | 300 | 72,100 |
2022/02/15 | 295 | 299 | 291 | 294 | 134,100 |
2022/02/14 | 287 | 294 | 286 | 290 | 161,700 |
2022/02/10 | 293 | 293 | 289 | 291 | 71,900 |
2022/02/09 | 291 | 293 | 288 | 292 | 78,900 |
2022/02/08 | 285 | 290 | 285 | 289 | 79,100 |
2022/02/07 | 285 | 287 | 281 | 283 | 118,100 |
2022/02/04 | 283 | 287 | 283 | 286 | 85,600 |
2022/02/03 | 287 | 287 | 283 | 283 | 80,700 |
2022/02/02 | 280 | 287 | 280 | 287 | 96,000 |
2022/02/01 | 280 | 282 | 278 | 279 | 54,100 |
2022/01/31 | 282 | 282 | 279 | 280 | 54,700 |
2022/01/28 | 280 | 282 | 278 | 282 | 89,100 |
2022/01/27 | 280 | 281 | 274 | 276 | 125,200 |
2022/01/26 | 283 | 284 | 278 | 278 | 85,800 |
2022/01/25 | 286 | 286 | 279 | 281 | 101,600 |
2022/01/24 | 283 | 286 | 282 | 286 | 80,600 |
2022/01/21 | 280 | 283 | 277 | 283 | 74,700 |
2022/01/20 | 277 | 286 | 277 | 281 | 77,900 |
2022/01/19 | 282 | 284 | 276 | 276 | 108,700 |
2022/01/18 | 283 | 288 | 282 | 283 | 99,700 |
2022/01/17 | 280 | 286 | 280 | 283 | 71,700 |
2022/01/14 | 280 | 282 | 277 | 280 | 89,100 |
2022/01/13 | 285 | 285 | 281 | 281 | 62,000 |
2022/01/12 | 281 | 287 | 280 | 285 | 94,900 |
2022/01/11 | 277 | 281 | 276 | 280 | 92,700 |
2022/01/07 | 281 | 281 | 276 | 279 | 115,000 |
2022/01/06 | 280 | 282 | 277 | 278 | 75,200 |
2022/01/05 | 281 | 282 | 277 | 280 | 118,600 |
2022/01/04 | 282 | 285 | 279 | 282 | 137,600 |