5268 旭コンクリート工業(株) の時系列データ [2024年度]

日付始値高値安値終値出来高調整後終値
2024-05-177437437397398,100739
2024-05-167417427347366,700736
2024-05-157377417377412,200741
2024-05-1473173572573413,700734
2024-05-137357397297345,600734
2024-05-1073374473173522,200735
2024-05-097287317287311,600731
2024-05-08730730728728600728
2024-05-077317317297301,300730
2024-05-027287337277305,200730
2024-05-017257317257306,000730
2024-04-3072373272373114,400731
2024-04-26730730729729700729
2024-04-257317317287281,200728
2024-04-2472973672073015,500730
2024-04-2372173372172612,000726
2024-04-227217307177216,200721
2024-04-197257257197212,600721
2024-04-18725725725725300725
2024-04-177237247237242,300724
2024-04-167187237187232,600723
2024-04-157237247227243,600724
2024-04-127207327177223,100722
2024-04-117147217147215,300721
2024-04-107237257217216,300721
2024-04-097207387077387,000738
2024-04-08716718716718300718
2024-04-057177177107151,400715
2024-04-047207227207202,700720
2024-04-037167207047209,600720
2024-04-027187207187196,500719
2024-04-017327327207202,600720
2024-03-29---732-732
2024-03-28734740725732900732
2024-03-277277407277402,500740
2024-03-2672073572073519,000735
2024-03-257417437367433,800743
2024-03-227357397297393,600739
2024-03-217287357207354,100735
2024-03-197197307137299,300729
2024-03-187207217167201,800720
2024-03-157207217177201,900720
2024-03-14727727723723400723
2024-03-13---728-728
2024-03-127167287107289,600728
2024-03-1171972470671612,600716
2024-03-087127287087196,400719
2024-03-077207227167166,200716
2024-03-067217297197295,700729
2024-03-057207297167291,900729
2024-03-047257297207299,700729
2024-03-017267297257291,000729
2024-02-29725727725727500727
2024-02-287247317227316,700731
2024-02-277277337227296,600729
2024-02-2674074272372712,300727
2024-02-2272073572073510,600735
2024-02-2172472471672417,100724
2024-02-207307357157302,600730
2024-02-197197337197253,500725
2024-02-167117347117341,900734
2024-02-157257387157234,300723
2024-02-147307307217256,100725
2024-02-1372873069973016,400730
2024-02-0973475968472839,500728
2024-02-087367397257345,700734
2024-02-077417467307369,300736
2024-02-06743743741741500741
2024-02-057407447327352,700735
2024-02-027367377337371,300737
2024-02-017387407317374,100737
2024-01-3174374473473715,200737
2024-01-307437457437441,900744
2024-01-297457477287432,900743
2024-01-267387457387452,500745
2024-01-2574674673474510,100745
2024-01-247377457357453,900745
2024-01-237407427307425,100742
2024-01-2274574673774020,000740
2024-01-1974874873674815,100748
2024-01-187417477287477,900747
2024-01-177437447307415,300741
2024-01-1674574772074213,000742
2024-01-1574775272574216,800742
2024-01-127537547477473,900747
2024-01-1175176075175219,500752
2024-01-1075075874975412,900754
2024-01-097557557477535,500753
2024-01-0575576075075525,100755
2024-01-0476076873576020,800760

分割・併合履歴 : [1989-08-10]1株→10株 [1989-03-28]1株→1.1株