5268 旭コンクリート工業(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-09 | 555 | 556 | 550 | 552 | 5,800 | 552 |
| 2025-04-08 | 542 | 579 | 530 | 570 | 18,800 | 570 |
| 2025-04-07 | 513 | 540 | 504 | 525 | 17,600 | 525 |
| 2025-04-04 | 588 | 590 | 563 | 583 | 14,500 | 583 |
| 2025-04-03 | 588 | 620 | 583 | 597 | 15,200 | 597 |
| 2025-04-02 | 610 | 612 | 602 | 603 | 5,900 | 603 |
| 2025-04-01 | 631 | 631 | 613 | 613 | 4,500 | 613 |
| 2025-03-31 | 650 | 650 | 621 | 624 | 14,300 | 624 |
| 2025-03-28 | 659 | 665 | 650 | 650 | 13,000 | 650 |
| 2025-03-27 | 656 | 672 | 656 | 660 | 7,000 | 660 |
| 2025-03-26 | 669 | 671 | 658 | 658 | 8,900 | 658 |
| 2025-03-25 | 684 | 684 | 668 | 672 | 11,400 | 672 |
| 2025-03-24 | 687 | 687 | 675 | 684 | 18,600 | 684 |
| 2025-03-21 | 671 | 688 | 670 | 677 | 26,700 | 677 |
| 2025-03-19 | 659 | 671 | 656 | 671 | 13,100 | 671 |
| 2025-03-18 | 651 | 659 | 651 | 651 | 7,700 | 651 |
| 2025-03-17 | 661 | 662 | 655 | 659 | 7,600 | 659 |
| 2025-03-14 | 660 | 666 | 660 | 661 | 3,200 | 661 |
| 2025-03-13 | 671 | 677 | 662 | 662 | 8,400 | 662 |
| 2025-03-12 | 667 | 680 | 667 | 672 | 6,900 | 672 |
| 2025-03-11 | 673 | 680 | 665 | 670 | 5,500 | 670 |
| 2025-03-10 | 653 | 677 | 652 | 677 | 15,200 | 677 |
| 2025-03-07 | 667 | 667 | 650 | 651 | 19,600 | 651 |
| 2025-03-06 | 668 | 685 | 662 | 671 | 22,600 | 671 |
| 2025-03-05 | 670 | 686 | 665 | 668 | 24,900 | 668 |
| 2025-03-04 | 657 | 669 | 635 | 665 | 12,000 | 665 |
| 2025-03-03 | 658 | 658 | 645 | 658 | 15,200 | 658 |
| 2025-02-28 | 661 | 661 | 636 | 656 | 15,700 | 656 |
| 2025-02-27 | 671 | 676 | 660 | 661 | 6,400 | 661 |
| 2025-02-26 | 661 | 673 | 646 | 661 | 18,300 | 661 |
| 2025-02-25 | 685 | 686 | 655 | 668 | 35,100 | 668 |
| 2025-02-21 | 709 | 712 | 661 | 687 | 73,200 | 687 |
| 2025-02-20 | 655 | 695 | 640 | 694 | 54,900 | 694 |
| 2025-02-19 | 620 | 660 | 620 | 655 | 49,500 | 655 |
| 2025-02-18 | 618 | 623 | 615 | 616 | 18,000 | 616 |
| 2025-02-17 | 619 | 629 | 610 | 623 | 9,700 | 623 |
| 2025-02-14 | 616 | 626 | 613 | 619 | 18,900 | 619 |
| 2025-02-13 | 625 | 638 | 613 | 613 | 25,800 | 613 |
| 2025-02-12 | 615 | 622 | 602 | 621 | 26,100 | 621 |
| 2025-02-10 | 607 | 615 | 593 | 605 | 18,600 | 605 |
| 2025-02-07 | 613 | 640 | 602 | 606 | 82,600 | 606 |
| 2025-02-06 | 584 | 622 | 584 | 619 | 40,400 | 619 |
| 2025-02-05 | 574 | 582 | 571 | 581 | 9,800 | 581 |
| 2025-02-04 | 575 | 582 | 571 | 571 | 13,900 | 571 |
| 2025-02-03 | 581 | 581 | 570 | 570 | 12,600 | 570 |
| 2025-01-31 | 593 | 593 | 570 | 577 | 23,500 | 577 |
| 2025-01-30 | 572 | 588 | 571 | 583 | 20,600 | 583 |
| 2025-01-29 | 564 | 579 | 564 | 569 | 36,600 | 569 |
| 2025-01-28 | 551 | 569 | 551 | 569 | 14,100 | 569 |
| 2025-01-27 | 559 | 559 | 550 | 554 | 14,200 | 554 |
| 2025-01-24 | 552 | 558 | 552 | 554 | 7,200 | 554 |
| 2025-01-23 | 555 | 558 | 554 | 555 | 5,700 | 555 |
| 2025-01-22 | 558 | 560 | 550 | 554 | 21,500 | 554 |
| 2025-01-21 | 550 | 558 | 545 | 558 | 32,300 | 558 |
| 2025-01-20 | 561 | 567 | 550 | 553 | 26,400 | 553 |
| 2025-01-17 | 563 | 574 | 563 | 566 | 7,100 | 566 |
| 2025-01-16 | 571 | 574 | 566 | 569 | 26,600 | 569 |
| 2025-01-15 | 574 | 576 | 560 | 576 | 16,600 | 576 |
| 2025-01-14 | 593 | 594 | 558 | 570 | 32,300 | 570 |
| 2025-01-10 | 593 | 601 | 591 | 596 | 16,100 | 596 |
| 2025-01-09 | 608 | 610 | 601 | 605 | 2,800 | 605 |
| 2025-01-08 | 609 | 610 | 601 | 608 | 4,100 | 608 |
| 2025-01-07 | 629 | 629 | 605 | 608 | 17,900 | 608 |
| 2025-01-06 | 632 | 632 | 620 | 629 | 2,400 | 629 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株