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 |
|---|---|---|---|---|---|---|
| 2024-12-30 | 637 | 638 | 620 | 629 | 1,600 | 629 |
| 2024-12-27 | 609 | 629 | 609 | 629 | 19,000 | 629 |
| 2024-12-26 | 608 | 612 | 583 | 607 | 38,600 | 607 |
| 2024-12-25 | 601 | 610 | 595 | 608 | 27,100 | 608 |
| 2024-12-24 | 611 | 612 | 603 | 612 | 9,400 | 612 |
| 2024-12-23 | 613 | 620 | 608 | 612 | 4,700 | 612 |
| 2024-12-20 | 605 | 615 | 605 | 614 | 5,600 | 614 |
| 2024-12-19 | 604 | 613 | 602 | 613 | 6,300 | 613 |
| 2024-12-18 | 615 | 620 | 601 | 608 | 17,600 | 608 |
| 2024-12-17 | 627 | 627 | 614 | 622 | 4,300 | 622 |
| 2024-12-16 | 642 | 642 | 629 | 629 | 2,700 | 629 |
| 2024-12-13 | 634 | 639 | 634 | 639 | 1,100 | 639 |
| 2024-12-12 | 627 | 638 | 621 | 638 | 4,700 | 638 |
| 2024-12-11 | 617 | 630 | 614 | 630 | 10,200 | 630 |
| 2024-12-10 | 615 | 615 | 610 | 615 | 4,200 | 615 |
| 2024-12-09 | 612 | 615 | 610 | 615 | 4,100 | 615 |
| 2024-12-06 | 618 | 618 | 610 | 611 | 4,600 | 611 |
| 2024-12-05 | 630 | 630 | 614 | 617 | 12,600 | 617 |
| 2024-12-04 | 650 | 650 | 632 | 632 | 8,300 | 632 |
| 2024-12-03 | 642 | 648 | 636 | 648 | 6,200 | 648 |
| 2024-12-02 | 620 | 640 | 617 | 639 | 7,300 | 639 |
| 2024-11-29 | - | - | - | 620 | - | 620 |
| 2024-11-28 | 620 | 620 | 613 | 620 | 9,100 | 620 |
| 2024-11-27 | 618 | 624 | 615 | 620 | 2,200 | 620 |
| 2024-11-26 | 628 | 632 | 610 | 618 | 12,500 | 618 |
| 2024-11-25 | 647 | 649 | 617 | 631 | 21,200 | 631 |
| 2024-11-22 | 649 | 649 | 638 | 645 | 2,200 | 645 |
| 2024-11-21 | 654 | 654 | 640 | 645 | 12,400 | 645 |
| 2024-11-20 | 652 | 658 | 647 | 649 | 1,100 | 649 |
| 2024-11-19 | 654 | 654 | 650 | 650 | 1,600 | 650 |
| 2024-11-18 | 656 | 656 | 647 | 651 | 1,500 | 651 |
| 2024-11-15 | 657 | 665 | 642 | 648 | 11,100 | 648 |
| 2024-11-14 | 659 | 660 | 650 | 657 | 10,100 | 657 |
| 2024-11-13 | 662 | 664 | 656 | 660 | 3,400 | 660 |
| 2024-11-12 | 658 | 666 | 658 | 661 | 7,700 | 661 |
| 2024-11-11 | 672 | 676 | 643 | 663 | 12,500 | 663 |
| 2024-11-08 | 704 | 717 | 640 | 667 | 29,700 | 667 |
| 2024-11-07 | 686 | 696 | 686 | 696 | 2,300 | 696 |
| 2024-11-06 | 698 | 700 | 677 | 688 | 12,400 | 688 |
| 2024-11-05 | 702 | 702 | 695 | 701 | 7,100 | 701 |
| 2024-11-01 | 707 | 710 | 700 | 702 | 2,000 | 702 |
| 2024-10-31 | 707 | 709 | 701 | 709 | 5,800 | 709 |
| 2024-10-30 | 716 | 716 | 701 | 707 | 2,200 | 707 |
| 2024-10-29 | 715 | 719 | 712 | 713 | 1,000 | 713 |
| 2024-10-28 | 710 | 720 | 705 | 710 | 7,700 | 710 |
| 2024-10-25 | 712 | 712 | 700 | 705 | 10,600 | 705 |
| 2024-10-24 | 712 | 718 | 706 | 712 | 7,800 | 712 |
| 2024-10-23 | 721 | 722 | 712 | 715 | 7,500 | 715 |
| 2024-10-22 | 729 | 730 | 723 | 727 | 5,600 | 727 |
| 2024-10-21 | 720 | 740 | 720 | 739 | 20,600 | 739 |
| 2024-10-18 | 732 | 732 | 720 | 720 | 11,200 | 720 |
| 2024-10-17 | 719 | 730 | 715 | 728 | 9,400 | 728 |
| 2024-10-16 | 700 | 720 | 700 | 718 | 24,500 | 718 |
| 2024-10-15 | 695 | 710 | 692 | 700 | 18,200 | 700 |
| 2024-10-11 | 700 | 704 | 690 | 698 | 20,100 | 698 |
| 2024-10-10 | 681 | 699 | 680 | 691 | 25,400 | 691 |
| 2024-10-09 | 661 | 675 | 655 | 671 | 6,000 | 671 |
| 2024-10-08 | 667 | 678 | 661 | 661 | 5,700 | 661 |
| 2024-10-07 | 684 | 685 | 656 | 675 | 9,300 | 675 |
| 2024-10-04 | 685 | 685 | 676 | 682 | 2,300 | 682 |
| 2024-10-03 | 681 | 698 | 678 | 685 | 8,600 | 685 |
| 2024-10-02 | 685 | 695 | 666 | 681 | 12,600 | 681 |
| 2024-10-01 | 667 | 691 | 667 | 684 | 5,200 | 684 |
| 2024-09-30 | 676 | 676 | 664 | 667 | 5,700 | 667 |
| 2024-09-27 | 691 | 691 | 685 | 685 | 1,200 | 685 |
| 2024-09-26 | 683 | 696 | 683 | 684 | 4,600 | 684 |
| 2024-09-25 | 688 | 689 | 679 | 685 | 10,300 | 685 |
| 2024-09-24 | 691 | 691 | 682 | 689 | 3,500 | 689 |
| 2024-09-20 | 696 | 704 | 684 | 690 | 9,900 | 690 |
| 2024-09-19 | 696 | 698 | 677 | 696 | 14,800 | 696 |
| 2024-09-18 | 690 | 699 | 689 | 692 | 2,500 | 692 |
| 2024-09-17 | 695 | 695 | 688 | 694 | 2,700 | 694 |
| 2024-09-13 | 695 | 698 | 678 | 695 | 3,000 | 695 |
| 2024-09-12 | 687 | 699 | 687 | 692 | 2,800 | 692 |
| 2024-09-11 | 696 | 696 | 680 | 692 | 4,600 | 692 |
| 2024-09-10 | 705 | 709 | 680 | 692 | 16,100 | 692 |
| 2024-09-09 | 707 | 707 | 694 | 702 | 3,800 | 702 |
| 2024-09-06 | 715 | 715 | 703 | 707 | 6,600 | 707 |
| 2024-09-05 | 702 | 723 | 702 | 716 | 9,000 | 716 |
| 2024-09-04 | 715 | 715 | 706 | 709 | 4,300 | 709 |
| 2024-09-03 | 717 | 723 | 712 | 717 | 6,800 | 717 |
| 2024-09-02 | 724 | 724 | 713 | 717 | 2,500 | 717 |
| 2024-08-30 | 709 | 712 | 703 | 710 | 8,400 | 710 |
| 2024-08-29 | 696 | 709 | 692 | 700 | 8,600 | 700 |
| 2024-08-28 | 701 | 701 | 697 | 699 | 800 | 699 |
| 2024-08-27 | 693 | 730 | 693 | 703 | 6,000 | 703 |
| 2024-08-26 | 701 | 705 | 686 | 693 | 8,200 | 693 |
| 2024-08-23 | 700 | 702 | 686 | 699 | 8,000 | 699 |
| 2024-08-22 | 705 | 710 | 690 | 703 | 14,100 | 703 |
| 2024-08-21 | 712 | 712 | 709 | 710 | 2,500 | 710 |
| 2024-08-20 | 705 | 718 | 705 | 713 | 3,600 | 713 |
| 2024-08-19 | 716 | 717 | 701 | 705 | 8,300 | 705 |
| 2024-08-16 | 719 | 730 | 713 | 715 | 18,400 | 715 |
| 2024-08-15 | 702 | 704 | 692 | 704 | 1,700 | 704 |
| 2024-08-14 | 705 | 717 | 698 | 702 | 8,100 | 702 |
| 2024-08-13 | 709 | 713 | 701 | 707 | 12,500 | 707 |
| 2024-08-09 | 679 | 714 | 671 | 707 | 25,700 | 707 |
| 2024-08-08 | 677 | 680 | 670 | 679 | 10,600 | 679 |
| 2024-08-07 | 703 | 705 | 645 | 683 | 64,600 | 683 |
| 2024-08-06 | 639 | 705 | 630 | 699 | 12,800 | 699 |
| 2024-08-05 | 722 | 723 | 638 | 638 | 24,200 | 638 |
| 2024-08-02 | 809 | 809 | 785 | 788 | 18,200 | 788 |
| 2024-08-01 | 827 | 827 | 806 | 817 | 10,300 | 817 |
| 2024-07-31 | 812 | 829 | 812 | 829 | 2,800 | 829 |
| 2024-07-30 | 824 | 824 | 815 | 823 | 5,800 | 823 |
| 2024-07-29 | 822 | 828 | 815 | 816 | 11,200 | 816 |
| 2024-07-26 | 824 | 826 | 814 | 825 | 11,700 | 825 |
| 2024-07-25 | 838 | 838 | 821 | 821 | 8,900 | 821 |
| 2024-07-24 | 800 | 849 | 800 | 827 | 12,500 | 827 |
| 2024-07-23 | 803 | 816 | 790 | 802 | 20,100 | 802 |
| 2024-07-22 | 800 | 805 | 799 | 801 | 7,300 | 801 |
| 2024-07-19 | 803 | 807 | 797 | 800 | 10,800 | 800 |
| 2024-07-18 | 807 | 810 | 800 | 803 | 8,600 | 803 |
| 2024-07-17 | 820 | 820 | 808 | 808 | 15,800 | 808 |
| 2024-07-16 | 813 | 834 | 813 | 817 | 12,500 | 817 |
| 2024-07-12 | 805 | 825 | 801 | 816 | 23,200 | 816 |
| 2024-07-11 | 795 | 818 | 795 | 801 | 29,200 | 801 |
| 2024-07-10 | 777 | 800 | 777 | 795 | 29,400 | 795 |
| 2024-07-09 | 751 | 775 | 751 | 766 | 18,800 | 766 |
| 2024-07-08 | 752 | 752 | 749 | 749 | 2,400 | 749 |
| 2024-07-05 | 753 | 755 | 748 | 752 | 9,400 | 752 |
| 2024-07-04 | 753 | 755 | 752 | 755 | 1,900 | 755 |
| 2024-07-03 | 758 | 758 | 752 | 756 | 4,600 | 756 |
| 2024-07-02 | 756 | 775 | 754 | 760 | 9,300 | 760 |
| 2024-07-01 | 755 | 765 | 751 | 765 | 7,000 | 765 |
| 2024-06-28 | 763 | 768 | 758 | 763 | 3,600 | 763 |
| 2024-06-27 | 773 | 773 | 765 | 769 | 16,300 | 769 |
| 2024-06-26 | 775 | 775 | 757 | 773 | 6,800 | 773 |
| 2024-06-25 | 776 | 777 | 764 | 773 | 3,400 | 773 |
| 2024-06-24 | 777 | 777 | 770 | 770 | 3,200 | 770 |
| 2024-06-21 | 771 | 775 | 768 | 775 | 4,600 | 775 |
| 2024-06-20 | 767 | 781 | 763 | 766 | 24,700 | 766 |
| 2024-06-19 | 764 | 769 | 755 | 762 | 18,100 | 762 |
| 2024-06-18 | 753 | 765 | 752 | 764 | 5,300 | 764 |
| 2024-06-17 | 753 | 755 | 748 | 753 | 2,800 | 753 |
| 2024-06-14 | 748 | 751 | 744 | 751 | 1,500 | 751 |
| 2024-06-13 | 736 | 751 | 736 | 747 | 6,200 | 747 |
| 2024-06-12 | 735 | 745 | 733 | 743 | 12,100 | 743 |
| 2024-06-11 | 733 | 735 | 730 | 735 | 1,800 | 735 |
| 2024-06-10 | 734 | 736 | 732 | 734 | 11,800 | 734 |
| 2024-06-07 | 734 | 736 | 730 | 736 | 6,300 | 736 |
| 2024-06-06 | 732 | 735 | 732 | 732 | 14,600 | 732 |
| 2024-06-05 | 733 | 736 | 730 | 732 | 3,600 | 732 |
| 2024-06-04 | 735 | 738 | 733 | 733 | 9,700 | 733 |
| 2024-06-03 | 737 | 737 | 732 | 732 | 2,500 | 732 |
| 2024-05-31 | 736 | 736 | 731 | 736 | 6,800 | 736 |
| 2024-05-30 | 732 | 739 | 730 | 735 | 13,300 | 735 |
| 2024-05-29 | 735 | 739 | 722 | 731 | 4,200 | 731 |
| 2024-05-28 | 735 | 737 | 735 | 737 | 200 | 737 |
| 2024-05-27 | 739 | 739 | 730 | 733 | 12,500 | 733 |
| 2024-05-24 | 738 | 739 | 735 | 739 | 2,400 | 739 |
| 2024-05-23 | 735 | 741 | 735 | 735 | 6,500 | 735 |
| 2024-05-22 | 740 | 742 | 736 | 741 | 7,000 | 741 |
| 2024-05-21 | 739 | 743 | 737 | 740 | 8,000 | 740 |
| 2024-05-20 | 740 | 744 | 737 | 740 | 2,400 | 740 |
| 2024-05-17 | 743 | 743 | 739 | 739 | 8,100 | 739 |
| 2024-05-16 | 741 | 742 | 734 | 736 | 6,700 | 736 |
| 2024-05-15 | 737 | 741 | 737 | 741 | 2,200 | 741 |
| 2024-05-14 | 731 | 735 | 725 | 734 | 13,700 | 734 |
| 2024-05-13 | 735 | 739 | 729 | 734 | 5,600 | 734 |
| 2024-05-10 | 733 | 744 | 731 | 735 | 22,200 | 735 |
| 2024-05-09 | 728 | 731 | 728 | 731 | 1,600 | 731 |
| 2024-05-08 | 730 | 730 | 728 | 728 | 600 | 728 |
| 2024-05-07 | 731 | 731 | 729 | 730 | 1,300 | 730 |
| 2024-05-02 | 728 | 733 | 727 | 730 | 5,200 | 730 |
| 2024-05-01 | 725 | 731 | 725 | 730 | 6,000 | 730 |
| 2024-04-30 | 723 | 732 | 723 | 731 | 14,400 | 731 |
| 2024-04-26 | 730 | 730 | 729 | 729 | 700 | 729 |
| 2024-04-25 | 731 | 731 | 728 | 728 | 1,200 | 728 |
| 2024-04-24 | 729 | 736 | 720 | 730 | 15,500 | 730 |
| 2024-04-23 | 721 | 733 | 721 | 726 | 12,000 | 726 |
| 2024-04-22 | 721 | 730 | 717 | 721 | 6,200 | 721 |
| 2024-04-19 | 725 | 725 | 719 | 721 | 2,600 | 721 |
| 2024-04-18 | 725 | 725 | 725 | 725 | 300 | 725 |
| 2024-04-17 | 723 | 724 | 723 | 724 | 2,300 | 724 |
| 2024-04-16 | 718 | 723 | 718 | 723 | 2,600 | 723 |
| 2024-04-15 | 723 | 724 | 722 | 724 | 3,600 | 724 |
| 2024-04-12 | 720 | 732 | 717 | 722 | 3,100 | 722 |
| 2024-04-11 | 714 | 721 | 714 | 721 | 5,300 | 721 |
| 2024-04-10 | 723 | 725 | 721 | 721 | 6,300 | 721 |
| 2024-04-09 | 720 | 738 | 707 | 738 | 7,000 | 738 |
| 2024-04-08 | 716 | 718 | 716 | 718 | 300 | 718 |
| 2024-04-05 | 717 | 717 | 710 | 715 | 1,400 | 715 |
| 2024-04-04 | 720 | 722 | 720 | 720 | 2,700 | 720 |
| 2024-04-03 | 716 | 720 | 704 | 720 | 9,600 | 720 |
| 2024-04-02 | 718 | 720 | 718 | 719 | 6,500 | 719 |
| 2024-04-01 | 732 | 732 | 720 | 720 | 2,600 | 720 |
| 2024-03-29 | - | - | - | 732 | - | 732 |
| 2024-03-28 | 734 | 740 | 725 | 732 | 900 | 732 |
| 2024-03-27 | 727 | 740 | 727 | 740 | 2,500 | 740 |
| 2024-03-26 | 720 | 735 | 720 | 735 | 19,000 | 735 |
| 2024-03-25 | 741 | 743 | 736 | 743 | 3,800 | 743 |
| 2024-03-22 | 735 | 739 | 729 | 739 | 3,600 | 739 |
| 2024-03-21 | 728 | 735 | 720 | 735 | 4,100 | 735 |
| 2024-03-19 | 719 | 730 | 713 | 729 | 9,300 | 729 |
| 2024-03-18 | 720 | 721 | 716 | 720 | 1,800 | 720 |
| 2024-03-15 | 720 | 721 | 717 | 720 | 1,900 | 720 |
| 2024-03-14 | 727 | 727 | 723 | 723 | 400 | 723 |
| 2024-03-13 | - | - | - | 728 | - | 728 |
| 2024-03-12 | 716 | 728 | 710 | 728 | 9,600 | 728 |
| 2024-03-11 | 719 | 724 | 706 | 716 | 12,600 | 716 |
| 2024-03-08 | 712 | 728 | 708 | 719 | 6,400 | 719 |
| 2024-03-07 | 720 | 722 | 716 | 716 | 6,200 | 716 |
| 2024-03-06 | 721 | 729 | 719 | 729 | 5,700 | 729 |
| 2024-03-05 | 720 | 729 | 716 | 729 | 1,900 | 729 |
| 2024-03-04 | 725 | 729 | 720 | 729 | 9,700 | 729 |
| 2024-03-01 | 726 | 729 | 725 | 729 | 1,000 | 729 |
| 2024-02-29 | 725 | 727 | 725 | 727 | 500 | 727 |
| 2024-02-28 | 724 | 731 | 722 | 731 | 6,700 | 731 |
| 2024-02-27 | 727 | 733 | 722 | 729 | 6,600 | 729 |
| 2024-02-26 | 740 | 742 | 723 | 727 | 12,300 | 727 |
| 2024-02-22 | 720 | 735 | 720 | 735 | 10,600 | 735 |
| 2024-02-21 | 724 | 724 | 716 | 724 | 17,100 | 724 |
| 2024-02-20 | 730 | 735 | 715 | 730 | 2,600 | 730 |
| 2024-02-19 | 719 | 733 | 719 | 725 | 3,500 | 725 |
| 2024-02-16 | 711 | 734 | 711 | 734 | 1,900 | 734 |
| 2024-02-15 | 725 | 738 | 715 | 723 | 4,300 | 723 |
| 2024-02-14 | 730 | 730 | 721 | 725 | 6,100 | 725 |
| 2024-02-13 | 728 | 730 | 699 | 730 | 16,400 | 730 |
| 2024-02-09 | 734 | 759 | 684 | 728 | 39,500 | 728 |
| 2024-02-08 | 736 | 739 | 725 | 734 | 5,700 | 734 |
| 2024-02-07 | 741 | 746 | 730 | 736 | 9,300 | 736 |
| 2024-02-06 | 743 | 743 | 741 | 741 | 500 | 741 |
| 2024-02-05 | 740 | 744 | 732 | 735 | 2,700 | 735 |
| 2024-02-02 | 736 | 737 | 733 | 737 | 1,300 | 737 |
| 2024-02-01 | 738 | 740 | 731 | 737 | 4,100 | 737 |
| 2024-01-31 | 743 | 744 | 734 | 737 | 15,200 | 737 |
| 2024-01-30 | 743 | 745 | 743 | 744 | 1,900 | 744 |
| 2024-01-29 | 745 | 747 | 728 | 743 | 2,900 | 743 |
| 2024-01-26 | 738 | 745 | 738 | 745 | 2,500 | 745 |
| 2024-01-25 | 746 | 746 | 734 | 745 | 10,100 | 745 |
| 2024-01-24 | 737 | 745 | 735 | 745 | 3,900 | 745 |
| 2024-01-23 | 740 | 742 | 730 | 742 | 5,100 | 742 |
| 2024-01-22 | 745 | 746 | 737 | 740 | 20,000 | 740 |
| 2024-01-19 | 748 | 748 | 736 | 748 | 15,100 | 748 |
| 2024-01-18 | 741 | 747 | 728 | 747 | 7,900 | 747 |
| 2024-01-17 | 743 | 744 | 730 | 741 | 5,300 | 741 |
| 2024-01-16 | 745 | 747 | 720 | 742 | 13,000 | 742 |
| 2024-01-15 | 747 | 752 | 725 | 742 | 16,800 | 742 |
| 2024-01-12 | 753 | 754 | 747 | 747 | 3,900 | 747 |
| 2024-01-11 | 751 | 760 | 751 | 752 | 19,500 | 752 |
| 2024-01-10 | 750 | 758 | 749 | 754 | 12,900 | 754 |
| 2024-01-09 | 755 | 755 | 747 | 753 | 5,500 | 753 |
| 2024-01-05 | 755 | 760 | 750 | 755 | 25,100 | 755 |
| 2024-01-04 | 760 | 768 | 735 | 760 | 20,800 | 760 |
分割・併合履歴 ： [1989-08-10]1株→10株 [1989-03-28]1株→1.1株