5269 日本コンクリート工業(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 |
|---|---|---|---|---|---|---|
| 2024-11-20 | 380 | 385 | 376 | 377 | 273,500 | 377 |
| 2024-11-19 | 379 | 385 | 375 | 377 | 486,700 | 377 |
| 2024-11-18 | 365 | 379 | 362 | 375 | 1,282,900 | 375 |
| 2024-11-15 | 349 | 349 | 338 | 343 | 472,600 | 343 |
| 2024-11-14 | 332 | 349 | 326 | 333 | 678,700 | 333 |
| 2024-11-13 | 333 | 333 | 329 | 329 | 110,400 | 329 |
| 2024-11-12 | 327 | 334 | 327 | 329 | 71,100 | 329 |
| 2024-11-11 | 328 | 330 | 326 | 329 | 45,200 | 329 |
| 2024-11-08 | 335 | 336 | 329 | 332 | 93,300 | 332 |
| 2024-11-07 | 333 | 337 | 331 | 335 | 98,700 | 335 |
| 2024-11-06 | 330 | 334 | 329 | 331 | 50,000 | 331 |
| 2024-11-05 | 331 | 332 | 329 | 331 | 51,700 | 331 |
| 2024-11-01 | 328 | 329 | 324 | 327 | 62,200 | 327 |
| 2024-10-31 | 328 | 331 | 325 | 331 | 87,200 | 331 |
| 2024-10-30 | 331 | 333 | 328 | 329 | 124,500 | 329 |
| 2024-10-29 | 327 | 331 | 327 | 331 | 45,300 | 331 |
| 2024-10-28 | 321 | 331 | 321 | 329 | 57,600 | 329 |
| 2024-10-25 | 323 | 324 | 317 | 319 | 163,300 | 319 |
| 2024-10-24 | 323 | 325 | 320 | 323 | 108,500 | 323 |
| 2024-10-23 | 325 | 330 | 325 | 325 | 62,800 | 325 |
| 2024-10-22 | 331 | 331 | 325 | 326 | 77,100 | 326 |
| 2024-10-21 | 332 | 333 | 330 | 331 | 46,000 | 331 |
| 2024-10-18 | 335 | 336 | 331 | 332 | 102,300 | 332 |
| 2024-10-17 | 339 | 341 | 336 | 338 | 57,000 | 338 |
| 2024-10-16 | 337 | 343 | 337 | 339 | 39,600 | 339 |
| 2024-10-15 | 341 | 344 | 337 | 341 | 67,100 | 341 |
| 2024-10-11 | 338 | 338 | 336 | 337 | 39,600 | 337 |
| 2024-10-10 | 339 | 339 | 334 | 337 | 96,700 | 337 |
| 2024-10-09 | 342 | 342 | 335 | 337 | 87,300 | 337 |
| 2024-10-08 | 346 | 346 | 338 | 339 | 93,000 | 339 |
| 2024-10-07 | 353 | 354 | 348 | 348 | 96,300 | 348 |
| 2024-10-04 | 347 | 351 | 347 | 350 | 49,900 | 350 |
| 2024-10-03 | 350 | 351 | 347 | 349 | 47,700 | 349 |
| 2024-10-02 | 345 | 348 | 342 | 343 | 104,100 | 343 |
| 2024-10-01 | 342 | 348 | 342 | 347 | 55,400 | 347 |
| 2024-09-30 | 339 | 344 | 338 | 341 | 178,800 | 341 |
| 2024-09-27 | 350 | 351 | 346 | 349 | 112,500 | 349 |
| 2024-09-26 | 353 | 357 | 349 | 357 | 145,400 | 357 |
| 2024-09-25 | 346 | 349 | 343 | 349 | 111,700 | 349 |
| 2024-09-24 | 352 | 353 | 347 | 347 | 73,900 | 347 |
| 2024-09-20 | 352 | 352 | 348 | 351 | 80,700 | 351 |
| 2024-09-19 | 347 | 350 | 346 | 347 | 67,900 | 347 |
| 2024-09-18 | 346 | 346 | 340 | 345 | 75,500 | 345 |
| 2024-09-17 | 345 | 346 | 336 | 342 | 101,600 | 342 |
| 2024-09-13 | 342 | 345 | 340 | 343 | 82,400 | 343 |
| 2024-09-12 | 342 | 349 | 342 | 345 | 148,300 | 345 |
| 2024-09-11 | 348 | 350 | 336 | 337 | 137,100 | 337 |
| 2024-09-10 | 342 | 352 | 342 | 351 | 321,400 | 351 |
| 2024-09-09 | 334 | 340 | 330 | 340 | 110,800 | 340 |
| 2024-09-06 | 344 | 346 | 338 | 342 | 139,600 | 342 |
| 2024-09-05 | 338 | 349 | 338 | 343 | 129,000 | 343 |
| 2024-09-04 | 353 | 355 | 345 | 345 | 223,200 | 345 |
| 2024-09-03 | 360 | 365 | 358 | 362 | 81,500 | 362 |
| 2024-09-02 | 361 | 362 | 355 | 359 | 82,100 | 359 |
| 2024-08-30 | 363 | 366 | 360 | 361 | 77,600 | 361 |
| 2024-08-29 | 368 | 368 | 360 | 363 | 76,800 | 363 |
| 2024-08-28 | 369 | 369 | 360 | 366 | 108,400 | 366 |
| 2024-08-27 | 359 | 376 | 359 | 369 | 205,800 | 369 |
| 2024-08-26 | 360 | 361 | 354 | 357 | 128,100 | 357 |
| 2024-08-23 | 355 | 360 | 353 | 360 | 77,300 | 360 |
| 2024-08-22 | 354 | 357 | 351 | 355 | 81,100 | 355 |
| 2024-08-21 | 351 | 355 | 347 | 350 | 74,100 | 350 |
| 2024-08-20 | 348 | 355 | 346 | 355 | 74,300 | 355 |
| 2024-08-19 | 350 | 350 | 343 | 344 | 93,100 | 344 |
| 2024-08-16 | 350 | 351 | 345 | 350 | 72,200 | 350 |
| 2024-08-15 | 344 | 346 | 340 | 345 | 116,600 | 345 |
| 2024-08-14 | 338 | 342 | 331 | 341 | 140,700 | 341 |
| 2024-08-13 | 341 | 345 | 331 | 338 | 155,300 | 338 |
| 2024-08-09 | 347 | 350 | 335 | 342 | 235,800 | 342 |
| 2024-08-08 | 331 | 337 | 325 | 331 | 149,000 | 331 |
| 2024-08-07 | 326 | 345 | 325 | 336 | 304,300 | 336 |
| 2024-08-06 | 316 | 344 | 316 | 334 | 271,800 | 334 |
| 2024-08-05 | 330 | 330 | 286 | 287 | 339,400 | 287 |
| 2024-08-02 | 357 | 361 | 345 | 346 | 324,600 | 346 |
| 2024-08-01 | 380 | 381 | 366 | 367 | 166,500 | 367 |
| 2024-07-31 | 375 | 385 | 371 | 385 | 96,800 | 385 |
| 2024-07-30 | 383 | 384 | 376 | 376 | 97,900 | 376 |
| 2024-07-29 | 378 | 384 | 374 | 383 | 91,100 | 383 |
| 2024-07-26 | 369 | 376 | 368 | 370 | 86,300 | 370 |
| 2024-07-25 | 370 | 372 | 367 | 367 | 120,100 | 367 |
| 2024-07-24 | 380 | 382 | 374 | 374 | 68,600 | 374 |
| 2024-07-23 | 378 | 382 | 378 | 381 | 47,700 | 381 |
| 2024-07-22 | 381 | 382 | 374 | 374 | 137,000 | 374 |
| 2024-07-19 | 385 | 387 | 380 | 383 | 151,400 | 383 |
| 2024-07-18 | 386 | 393 | 386 | 388 | 142,600 | 388 |
| 2024-07-17 | 398 | 399 | 393 | 393 | 157,900 | 393 |
| 2024-07-16 | 399 | 400 | 393 | 396 | 228,800 | 396 |
| 2024-07-12 | 392 | 399 | 389 | 395 | 258,400 | 395 |
| 2024-07-11 | 390 | 395 | 385 | 394 | 140,200 | 394 |
| 2024-07-10 | 384 | 391 | 382 | 386 | 246,600 | 386 |
| 2024-07-09 | 381 | 393 | 380 | 384 | 217,600 | 384 |
| 2024-07-08 | 379 | 383 | 376 | 380 | 88,300 | 380 |
| 2024-07-05 | 382 | 382 | 377 | 379 | 80,500 | 379 |
| 2024-07-04 | 382 | 384 | 379 | 382 | 86,400 | 382 |
| 2024-07-03 | 381 | 384 | 379 | 380 | 74,000 | 380 |
| 2024-07-02 | 381 | 382 | 377 | 379 | 96,000 | 379 |
| 2024-07-01 | 377 | 383 | 376 | 380 | 148,900 | 380 |
| 2024-06-28 | 377 | 377 | 370 | 375 | 73,900 | 375 |
| 2024-06-27 | 372 | 377 | 371 | 376 | 86,200 | 376 |
| 2024-06-26 | 379 | 379 | 370 | 372 | 161,900 | 372 |
| 2024-06-25 | 375 | 382 | 375 | 379 | 104,700 | 379 |
| 2024-06-24 | 378 | 378 | 371 | 375 | 113,300 | 375 |
| 2024-06-21 | 375 | 385 | 375 | 378 | 271,800 | 378 |
| 2024-06-20 | 371 | 376 | 371 | 374 | 166,200 | 374 |
| 2024-06-19 | 366 | 375 | 366 | 375 | 167,300 | 375 |
| 2024-06-18 | 368 | 370 | 361 | 364 | 169,600 | 364 |
| 2024-06-17 | 365 | 365 | 353 | 361 | 226,900 | 361 |
| 2024-06-14 | 342 | 377 | 341 | 368 | 446,000 | 368 |
| 2024-06-13 | 354 | 355 | 345 | 346 | 177,900 | 346 |
| 2024-06-12 | 355 | 356 | 352 | 353 | 127,500 | 353 |
| 2024-06-11 | 356 | 358 | 355 | 356 | 69,200 | 356 |
| 2024-06-10 | 353 | 359 | 353 | 357 | 75,700 | 357 |
| 2024-06-07 | 352 | 357 | 352 | 354 | 59,000 | 354 |
| 2024-06-06 | 359 | 359 | 351 | 352 | 86,500 | 352 |
| 2024-06-05 | 359 | 360 | 356 | 356 | 86,800 | 356 |
| 2024-06-04 | 356 | 363 | 353 | 360 | 104,600 | 360 |
| 2024-06-03 | 357 | 362 | 357 | 357 | 137,600 | 357 |
| 2024-05-31 | 355 | 357 | 351 | 355 | 131,200 | 355 |
| 2024-05-30 | 352 | 352 | 344 | 351 | 239,300 | 351 |
| 2024-05-29 | 365 | 365 | 355 | 355 | 164,900 | 355 |
| 2024-05-28 | 366 | 369 | 363 | 365 | 109,000 | 365 |
| 2024-05-27 | 360 | 364 | 358 | 364 | 120,100 | 364 |
| 2024-05-24 | 353 | 362 | 351 | 360 | 125,200 | 360 |
| 2024-05-23 | 360 | 361 | 353 | 357 | 126,300 | 357 |
| 2024-05-22 | 365 | 366 | 357 | 361 | 245,500 | 361 |
| 2024-05-21 | 370 | 371 | 365 | 366 | 110,400 | 366 |
| 2024-05-20 | 365 | 372 | 361 | 368 | 190,200 | 368 |
| 2024-05-17 | 365 | 370 | 360 | 366 | 146,600 | 366 |
| 2024-05-16 | 368 | 371 | 354 | 369 | 389,400 | 369 |
| 2024-05-15 | 404 | 411 | 349 | 375 | 933,000 | 375 |
| 2024-05-14 | 401 | 401 | 385 | 390 | 349,400 | 390 |
| 2024-05-13 | 415 | 415 | 404 | 412 | 82,500 | 412 |
| 2024-05-10 | 417 | 417 | 404 | 415 | 144,800 | 415 |
| 2024-05-09 | 419 | 419 | 408 | 410 | 172,700 | 410 |
| 2024-05-08 | 427 | 429 | 418 | 420 | 154,900 | 420 |
| 2024-05-07 | 419 | 426 | 416 | 424 | 304,500 | 424 |
| 2024-05-02 | 408 | 420 | 407 | 415 | 386,400 | 415 |
| 2024-05-01 | 404 | 407 | 401 | 406 | 130,700 | 406 |
| 2024-04-30 | 400 | 405 | 397 | 403 | 194,400 | 403 |
| 2024-04-26 | 392 | 396 | 386 | 395 | 151,200 | 395 |
| 2024-04-25 | 391 | 394 | 388 | 392 | 99,600 | 392 |
| 2024-04-24 | 390 | 397 | 389 | 395 | 167,500 | 395 |
| 2024-04-23 | 389 | 389 | 383 | 385 | 84,200 | 385 |
| 2024-04-22 | 381 | 387 | 381 | 385 | 104,800 | 385 |
| 2024-04-19 | 382 | 387 | 373 | 379 | 267,200 | 379 |
| 2024-04-18 | 377 | 386 | 377 | 383 | 123,400 | 383 |
| 2024-04-17 | 383 | 383 | 374 | 377 | 166,100 | 377 |
| 2024-04-16 | 393 | 393 | 382 | 383 | 189,200 | 383 |
| 2024-04-15 | 390 | 397 | 387 | 395 | 132,300 | 395 |
| 2024-04-12 | 397 | 397 | 392 | 394 | 144,500 | 394 |
| 2024-04-11 | 389 | 396 | 385 | 396 | 163,300 | 396 |
| 2024-04-10 | 395 | 396 | 393 | 393 | 121,900 | 393 |
| 2024-04-09 | 389 | 396 | 389 | 395 | 166,400 | 395 |
| 2024-04-08 | 390 | 391 | 384 | 387 | 153,700 | 387 |
| 2024-04-05 | 391 | 393 | 382 | 388 | 297,200 | 388 |
| 2024-04-04 | 400 | 404 | 397 | 397 | 179,300 | 397 |
| 2024-04-03 | 392 | 402 | 390 | 400 | 197,200 | 400 |
| 2024-04-02 | 404 | 406 | 394 | 397 | 201,700 | 397 |
| 2024-04-01 | 407 | 410 | 403 | 405 | 163,700 | 405 |
| 2024-03-29 | 396 | 405 | 396 | 405 | 174,700 | 405 |
| 2024-03-28 | 408 | 408 | 393 | 396 | 390,100 | 396 |
| 2024-03-27 | 413 | 417 | 411 | 413 | 194,400 | 413 |
| 2024-03-26 | 409 | 415 | 408 | 413 | 140,500 | 413 |
| 2024-03-25 | 414 | 420 | 409 | 409 | 237,100 | 409 |
| 2024-03-22 | 417 | 417 | 410 | 412 | 317,100 | 412 |
| 2024-03-21 | 414 | 417 | 410 | 413 | 197,900 | 413 |
| 2024-03-19 | 406 | 411 | 404 | 411 | 235,000 | 411 |
| 2024-03-18 | 406 | 414 | 405 | 405 | 299,500 | 405 |
| 2024-03-15 | 416 | 420 | 403 | 406 | 643,500 | 406 |
| 2024-03-14 | 421 | 435 | 417 | 432 | 310,800 | 432 |
| 2024-03-13 | 435 | 436 | 418 | 420 | 198,200 | 420 |
| 2024-03-12 | 429 | 435 | 419 | 432 | 278,900 | 432 |
| 2024-03-11 | 440 | 440 | 418 | 425 | 294,200 | 425 |
| 2024-03-08 | 412 | 445 | 412 | 441 | 513,500 | 441 |
| 2024-03-07 | 417 | 419 | 411 | 411 | 166,600 | 411 |
| 2024-03-06 | 404 | 416 | 401 | 414 | 171,800 | 414 |
| 2024-03-05 | 404 | 410 | 401 | 410 | 215,300 | 410 |
| 2024-03-04 | 427 | 427 | 409 | 409 | 290,000 | 409 |
| 2024-03-01 | 421 | 428 | 418 | 426 | 214,000 | 426 |
| 2024-02-29 | 428 | 428 | 420 | 422 | 155,300 | 422 |
| 2024-02-28 | 427 | 435 | 426 | 426 | 130,800 | 426 |
| 2024-02-27 | 433 | 438 | 428 | 429 | 222,500 | 429 |
| 2024-02-26 | 447 | 448 | 435 | 436 | 192,800 | 436 |
| 2024-02-22 | 448 | 448 | 443 | 446 | 100,100 | 446 |
| 2024-02-21 | 450 | 452 | 442 | 443 | 221,300 | 443 |
| 2024-02-20 | 456 | 458 | 451 | 454 | 190,900 | 454 |
| 2024-02-19 | 449 | 460 | 448 | 456 | 240,500 | 456 |
| 2024-02-16 | 449 | 463 | 449 | 455 | 270,000 | 455 |
| 2024-02-15 | 460 | 460 | 445 | 448 | 349,900 | 448 |
| 2024-02-14 | 460 | 463 | 452 | 457 | 264,200 | 457 |
| 2024-02-13 | 460 | 468 | 455 | 468 | 355,000 | 468 |
| 2024-02-09 | 472 | 475 | 460 | 460 | 401,300 | 460 |
| 2024-02-08 | 473 | 480 | 470 | 475 | 431,300 | 475 |
| 2024-02-07 | 483 | 483 | 466 | 473 | 809,200 | 473 |
| 2024-02-06 | 495 | 495 | 482 | 487 | 483,300 | 487 |
| 2024-02-05 | 477 | 496 | 477 | 495 | 647,100 | 495 |
| 2024-02-02 | 477 | 483 | 472 | 478 | 447,300 | 478 |
| 2024-02-01 | 465 | 480 | 465 | 476 | 406,400 | 476 |
| 2024-01-31 | 466 | 473 | 460 | 473 | 283,900 | 473 |
| 2024-01-30 | 459 | 474 | 459 | 468 | 361,600 | 468 |
| 2024-01-29 | 456 | 464 | 456 | 459 | 277,700 | 459 |
| 2024-01-26 | 463 | 464 | 455 | 457 | 318,500 | 457 |
| 2024-01-25 | 455 | 462 | 450 | 462 | 479,600 | 462 |
| 2024-01-24 | 462 | 465 | 451 | 452 | 646,200 | 452 |
| 2024-01-23 | 476 | 484 | 466 | 467 | 828,300 | 467 |
| 2024-01-22 | 477 | 490 | 473 | 475 | 1,034,300 | 475 |
| 2024-01-19 | 487 | 490 | 469 | 477 | 2,553,600 | 477 |
| 2024-01-18 | 468 | 510 | 462 | 477 | 8,468,700 | 477 |
| 2024-01-17 | 422 | 436 | 417 | 430 | 855,000 | 430 |
| 2024-01-16 | 414 | 427 | 412 | 416 | 604,400 | 416 |
| 2024-01-15 | 438 | 438 | 415 | 417 | 1,307,500 | 417 |
| 2024-01-12 | 439 | 439 | 402 | 426 | 3,876,500 | 426 |
| 2024-01-11 | 360 | 366 | 357 | 360 | 368,300 | 360 |
| 2024-01-10 | 359 | 360 | 354 | 357 | 166,500 | 357 |
| 2024-01-09 | 352 | 358 | 352 | 357 | 233,700 | 357 |
| 2024-01-05 | 359 | 362 | 346 | 347 | 407,700 | 347 |
| 2024-01-04 | 338 | 354 | 336 | 354 | 684,800 | 354 |
分割・併合履歴 ： なし
