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 |
|---|---|---|---|---|---|---|
| 2025-12-12 | 1,014 | 1,031 | 1,014 | 1,022 | 15,500 | 1,022 |
| 2025-12-11 | 1,051 | 1,054 | 1,011 | 1,016 | 26,500 | 1,016 |
| 2025-12-10 | 1,040 | 1,058 | 1,035 | 1,052 | 28,800 | 1,052 |
| 2025-12-09 | 1,029 | 1,035 | 1,010 | 1,023 | 12,400 | 1,023 |
| 2025-12-08 | 1,033 | 1,035 | 1,006 | 1,030 | 37,400 | 1,030 |
| 2025-12-05 | 1,050 | 1,052 | 1,010 | 1,022 | 52,300 | 1,022 |
| 2025-12-04 | 1,080 | 1,080 | 1,041 | 1,050 | 78,900 | 1,050 |
| 2025-12-03 | 1,053 | 1,095 | 1,036 | 1,090 | 49,300 | 1,090 |
| 2025-12-02 | 1,076 | 1,082 | 1,036 | 1,051 | 49,100 | 1,051 |
| 2025-12-01 | 1,078 | 1,092 | 1,059 | 1,076 | 59,700 | 1,076 |
| 2025-11-28 | 1,027 | 1,098 | 1,022 | 1,078 | 144,100 | 1,078 |
| 2025-11-27 | 984 | 1,024 | 983 | 1,016 | 80,500 | 1,016 |
| 2025-11-26 | 971 | 978 | 960 | 975 | 18,600 | 975 |
| 2025-11-25 | 986 | 986 | 956 | 956 | 17,000 | 956 |
| 2025-11-21 | 959 | 973 | 935 | 973 | 34,500 | 973 |
| 2025-11-20 | 962 | 977 | 959 | 959 | 12,800 | 959 |
| 2025-11-19 | 964 | 980 | 949 | 967 | 31,800 | 967 |
| 2025-11-18 | 973 | 991 | 954 | 960 | 54,700 | 960 |
| 2025-11-17 | 1,047 | 1,047 | 969 | 973 | 126,900 | 973 |
| 2025-11-14 | 985 | 1,056 | 975 | 1,056 | 121,500 | 1,056 |
| 2025-11-13 | 938 | 985 | 938 | 985 | 43,700 | 985 |
| 2025-11-12 | 923 | 952 | 914 | 941 | 48,600 | 941 |
| 2025-11-11 | 921 | 955 | 913 | 929 | 82,100 | 929 |
| 2025-11-10 | 881 | 938 | 881 | 924 | 56,200 | 924 |
| 2025-11-07 | 880 | 915 | 830 | 896 | 122,500 | 896 |
| 2025-11-06 | 849 | 887 | 840 | 881 | 72,500 | 881 |
| 2025-11-05 | 824 | 852 | 816 | 846 | 59,400 | 846 |
| 2025-11-04 | 795 | 832 | 778 | 832 | 65,100 | 832 |
| 2025-10-31 | 799 | 807 | 785 | 788 | 30,200 | 788 |
| 2025-10-30 | 798 | 798 | 776 | 792 | 44,100 | 792 |
| 2025-10-29 | 808 | 819 | 787 | 799 | 47,200 | 799 |
| 2025-10-28 | 865 | 867 | 815 | 815 | 76,400 | 815 |
| 2025-10-27 | 866 | 878 | 843 | 867 | 45,500 | 867 |
| 2025-10-24 | 887 | 887 | 839 | 861 | 46,900 | 861 |
| 2025-10-23 | 885 | 894 | 877 | 880 | 17,900 | 880 |
| 2025-10-22 | 881 | 905 | 878 | 900 | 11,200 | 900 |
| 2025-10-21 | 897 | 912 | 886 | 886 | 27,400 | 886 |
| 2025-10-20 | 892 | 910 | 880 | 897 | 31,200 | 897 |
| 2025-10-17 | 919 | 926 | 875 | 877 | 43,500 | 877 |
| 2025-10-16 | 886 | 904 | 874 | 904 | 32,000 | 904 |
| 2025-10-15 | 870 | 895 | 867 | 891 | 20,300 | 891 |
| 2025-10-14 | 873 | 883 | 861 | 870 | 42,800 | 870 |
| 2025-10-10 | 896 | 917 | 891 | 897 | 21,300 | 897 |
| 2025-10-09 | 896 | 909 | 895 | 906 | 25,100 | 906 |
| 2025-10-08 | 899 | 924 | 895 | 904 | 41,800 | 904 |
| 2025-10-07 | 931 | 946 | 884 | 891 | 93,700 | 891 |
| 2025-10-06 | 998 | 998 | 934 | 934 | 76,800 | 934 |
| 2025-10-03 | 935 | 966 | 934 | 953 | 45,200 | 953 |
| 2025-10-02 | 964 | 982 | 946 | 948 | 57,300 | 948 |
| 2025-10-01 | 1,039 | 1,039 | 970 | 971 | 104,800 | 971 |
| 2025-09-30 | 1,043 | 1,050 | 991 | 1,000 | 126,800 | 1,000 |
| 2025-09-29 | 1,040 | 1,087 | 1,020 | 1,035 | 308,200 | 1,035 |
| 2025-09-26 | 1,020 | 1,066 | 982 | 1,037 | 477,000 | 1,037 |
| 2025-09-25 | 936 | 950 | 927 | 950 | 66,100 | 950 |
| 2025-09-24 | 944 | 944 | 921 | 930 | 47,500 | 930 |
| 2025-09-22 | 979 | 996 | 924 | 937 | 134,200 | 937 |
| 2025-09-19 | 1,010 | 1,024 | 962 | 990 | 158,900 | 990 |
| 2025-09-18 | 1,010 | 1,056 | 970 | 1,025 | 247,500 | 1,025 |
| 2025-09-17 | 973 | 981 | 940 | 950 | 63,200 | 950 |
| 2025-09-16 | 960 | 1,010 | 928 | 988 | 169,000 | 988 |
| 2025-09-12 | 996 | 996 | 942 | 975 | 136,600 | 975 |
| 2025-09-11 | 1,023 | 1,087 | 996 | 1,007 | 122,000 | 1,007 |
| 2025-09-10 | 1,065 | 1,078 | 1,025 | 1,040 | 154,000 | 1,040 |
| 2025-09-09 | 1,200 | 1,215 | 1,100 | 1,100 | 302,900 | 1,100 |
| 2025-09-08 | 1,169 | 1,249 | 1,146 | 1,181 | 373,600 | 1,181 |
| 2025-09-05 | 1,400 | 1,400 | 1,018 | 1,116 | 1,065,100 | 1,116 |
| 2025-09-04 | 1,107 | 1,317 | 1,073 | 1,249 | 2,219,300 | 1,249 |
| 2025-09-03 | 875 | 1,017 | 875 | 1,017 | 194,500 | 1,017 |
| 2025-09-02 | 844 | 874 | 822 | 867 | 83,100 | 867 |
| 2025-09-01 | 820 | 840 | 803 | 840 | 48,900 | 840 |
| 2025-08-29 | 860 | 869 | 834 | 842 | 159,000 | 842 |
| 2025-08-28 | 740 | 817 | 740 | 816 | 108,900 | 816 |
| 2025-08-27 | 735 | 736 | 730 | 735 | 10,000 | 735 |
| 2025-08-26 | 740 | 740 | 731 | 732 | 12,700 | 732 |
| 2025-08-25 | 741 | 744 | 735 | 740 | 10,400 | 740 |
| 2025-08-22 | 738 | 740 | 729 | 733 | 19,500 | 733 |
| 2025-08-21 | 720 | 742 | 711 | 727 | 18,400 | 727 |
| 2025-08-20 | 699 | 718 | 699 | 717 | 54,300 | 717 |
| 2025-08-19 | 695 | 703 | 695 | 699 | 22,000 | 699 |
| 2025-08-18 | 684 | 697 | 684 | 692 | 8,100 | 692 |
| 2025-08-15 | 682 | 695 | 682 | 683 | 10,200 | 683 |
| 2025-08-14 | 690 | 690 | 681 | 683 | 12,800 | 683 |
| 2025-08-13 | 700 | 700 | 689 | 695 | 9,200 | 695 |
| 2025-08-12 | 695 | 704 | 691 | 700 | 31,600 | 700 |
| 2025-08-08 | 709 | 760 | 700 | 710 | 115,700 | 710 |
| 2025-08-07 | 670 | 715 | 670 | 713 | 70,900 | 713 |
| 2025-08-06 | 644 | 661 | 644 | 660 | 50,000 | 660 |
| 2025-08-05 | 648 | 649 | 645 | 646 | 10,000 | 646 |
| 2025-08-04 | 629 | 654 | 623 | 646 | 28,400 | 646 |
| 2025-08-01 | 643 | 646 | 638 | 646 | 8,800 | 646 |
| 2025-07-31 | 648 | 648 | 639 | 643 | 8,900 | 643 |
| 2025-07-30 | 632 | 658 | 630 | 648 | 26,000 | 648 |
| 2025-07-29 | 646 | 648 | 635 | 638 | 7,800 | 638 |
| 2025-07-28 | 639 | 649 | 636 | 646 | 22,700 | 646 |
| 2025-07-25 | 638 | 638 | 635 | 637 | 3,000 | 637 |
| 2025-07-24 | 635 | 638 | 633 | 638 | 2,700 | 638 |
| 2025-07-23 | 639 | 639 | 635 | 638 | 5,500 | 638 |
| 2025-07-22 | 631 | 636 | 630 | 636 | 8,800 | 636 |
| 2025-07-18 | 627 | 631 | 627 | 630 | 6,400 | 630 |
| 2025-07-17 | 638 | 638 | 632 | 637 | 1,300 | 637 |
| 2025-07-16 | 634 | 639 | 632 | 637 | 5,100 | 637 |
| 2025-07-15 | 630 | 633 | 625 | 627 | 21,500 | 627 |
| 2025-07-14 | 631 | 631 | 627 | 630 | 2,600 | 630 |
| 2025-07-11 | 626 | 635 | 623 | 631 | 17,300 | 631 |
| 2025-07-10 | 625 | 625 | 620 | 622 | 2,100 | 622 |
| 2025-07-09 | 625 | 626 | 624 | 625 | 4,800 | 625 |
| 2025-07-08 | 620 | 629 | 620 | 626 | 7,200 | 626 |
| 2025-07-07 | 623 | 623 | 620 | 620 | 800 | 620 |
| 2025-07-04 | 618 | 623 | 615 | 623 | 34,500 | 623 |
| 2025-07-03 | 610 | 619 | 610 | 612 | 2,600 | 612 |
| 2025-07-02 | 610 | 616 | 610 | 610 | 1,200 | 610 |
| 2025-07-01 | 620 | 620 | 609 | 610 | 4,200 | 610 |
| 2025-06-30 | 622 | 628 | 616 | 616 | 2,400 | 616 |
| 2025-06-27 | 620 | 622 | 613 | 617 | 3,100 | 617 |
| 2025-06-26 | 624 | 628 | 620 | 622 | 800 | 622 |
| 2025-06-25 | 634 | 634 | 622 | 624 | 8,700 | 624 |
| 2025-06-24 | 622 | 640 | 618 | 627 | 10,500 | 627 |
| 2025-06-23 | 626 | 626 | 617 | 622 | 8,500 | 622 |
| 2025-06-20 | 633 | 633 | 623 | 623 | 15,300 | 623 |
| 2025-06-19 | 616 | 637 | 614 | 626 | 7,200 | 626 |
| 2025-06-18 | 624 | 626 | 611 | 617 | 11,700 | 617 |
| 2025-06-17 | 616 | 629 | 616 | 626 | 4,300 | 626 |
| 2025-06-16 | 631 | 632 | 623 | 625 | 3,000 | 625 |
| 2025-06-13 | 648 | 648 | 636 | 636 | 3,200 | 636 |
| 2025-06-12 | 640 | 648 | 637 | 648 | 36,200 | 648 |
| 2025-06-11 | 644 | 650 | 630 | 644 | 29,400 | 644 |
| 2025-06-10 | 638 | 642 | 634 | 636 | 5,200 | 636 |
| 2025-06-09 | 628 | 640 | 620 | 639 | 25,500 | 639 |
| 2025-06-06 | 630 | 643 | 629 | 629 | 10,800 | 629 |
| 2025-06-05 | 629 | 636 | 625 | 630 | 8,300 | 630 |
| 2025-06-04 | 643 | 643 | 626 | 634 | 15,300 | 634 |
| 2025-06-03 | 634 | 634 | 617 | 625 | 30,000 | 625 |
| 2025-06-02 | 616 | 625 | 601 | 625 | 25,300 | 625 |
| 2025-05-30 | 617 | 619 | 597 | 613 | 24,100 | 613 |
| 2025-05-29 | 580 | 615 | 580 | 610 | 37,400 | 610 |
| 2025-05-28 | 577 | 577 | 572 | 575 | 4,200 | 575 |
| 2025-05-27 | 571 | 577 | 571 | 577 | 1,800 | 577 |
| 2025-05-26 | 575 | 575 | 568 | 571 | 3,800 | 571 |
| 2025-05-23 | 572 | 576 | 569 | 575 | 3,900 | 575 |
| 2025-05-22 | 576 | 576 | 569 | 572 | 3,400 | 572 |
| 2025-05-21 | 577 | 579 | 576 | 576 | 4,900 | 576 |
| 2025-05-20 | 574 | 583 | 574 | 576 | 5,600 | 576 |
| 2025-05-19 | 574 | 582 | 574 | 574 | 16,800 | 574 |
| 2025-05-16 | 574 | 577 | 566 | 574 | 9,200 | 574 |
| 2025-05-15 | 571 | 579 | 567 | 569 | 10,800 | 569 |
| 2025-05-14 | 590 | 592 | 571 | 583 | 20,700 | 583 |
| 2025-05-13 | 649 | 662 | 582 | 585 | 77,600 | 585 |
| 2025-05-12 | 630 | 640 | 627 | 633 | 22,000 | 633 |
| 2025-05-09 | 623 | 641 | 623 | 636 | 14,800 | 636 |
| 2025-05-08 | 602 | 620 | 602 | 617 | 11,600 | 617 |
| 2025-05-07 | 610 | 610 | 587 | 605 | 15,000 | 605 |
| 2025-05-02 | 604 | 609 | 600 | 604 | 6,300 | 604 |
| 2025-05-01 | 616 | 616 | 593 | 608 | 12,400 | 608 |
| 2025-04-30 | 601 | 611 | 595 | 611 | 7,500 | 611 |
| 2025-04-28 | 598 | 611 | 598 | 599 | 16,500 | 599 |
| 2025-04-25 | 599 | 599 | 588 | 593 | 10,300 | 593 |
| 2025-04-24 | 596 | 596 | 587 | 594 | 11,100 | 594 |
| 2025-04-23 | 592 | 597 | 584 | 589 | 8,200 | 589 |
| 2025-04-22 | 583 | 595 | 582 | 588 | 9,100 | 588 |
| 2025-04-21 | 584 | 584 | 570 | 583 | 8,900 | 583 |
| 2025-04-18 | 592 | 604 | 587 | 587 | 6,400 | 587 |
| 2025-04-17 | 581 | 594 | 581 | 590 | 3,100 | 590 |
| 2025-04-16 | 584 | 595 | 583 | 589 | 3,700 | 589 |
| 2025-04-15 | 581 | 593 | 580 | 584 | 7,100 | 584 |
| 2025-04-14 | 585 | 585 | 576 | 579 | 9,800 | 579 |
| 2025-04-11 | 572 | 580 | 565 | 580 | 4,300 | 580 |
| 2025-04-10 | 590 | 590 | 560 | 582 | 9,300 | 582 |
| 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