5269 日本コンクリート工業(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 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 327 | 329 | 313 | 320 | 218,900 | 320 |
| 2025-04-03 | 336 | 337 | 329 | 332 | 204,200 | 332 |
| 2025-04-02 | 351 | 351 | 342 | 344 | 69,900 | 344 |
| 2025-04-01 | 347 | 352 | 347 | 347 | 124,100 | 347 |
| 2025-03-31 | 355 | 355 | 342 | 342 | 197,200 | 342 |
| 2025-03-28 | 357 | 362 | 356 | 358 | 241,900 | 358 |
| 2025-03-27 | 369 | 371 | 366 | 371 | 487,100 | 371 |
| 2025-03-26 | 372 | 372 | 369 | 371 | 193,700 | 371 |
| 2025-03-25 | 370 | 372 | 366 | 372 | 106,600 | 372 |
| 2025-03-24 | 373 | 373 | 366 | 367 | 180,800 | 367 |
| 2025-03-21 | 376 | 376 | 372 | 372 | 135,300 | 372 |
| 2025-03-19 | 375 | 377 | 374 | 376 | 88,400 | 376 |
| 2025-03-18 | 376 | 378 | 372 | 375 | 120,100 | 375 |
| 2025-03-17 | 378 | 378 | 373 | 376 | 96,800 | 376 |
| 2025-03-14 | 377 | 378 | 375 | 377 | 75,300 | 377 |
| 2025-03-13 | 376 | 377 | 373 | 377 | 83,700 | 377 |
| 2025-03-12 | 370 | 376 | 369 | 375 | 89,100 | 375 |
| 2025-03-11 | 367 | 371 | 363 | 371 | 96,300 | 371 |
| 2025-03-10 | 371 | 374 | 367 | 370 | 110,700 | 370 |
| 2025-03-07 | 369 | 374 | 363 | 374 | 111,000 | 374 |
| 2025-03-06 | 375 | 376 | 370 | 374 | 121,900 | 374 |
| 2025-03-05 | 368 | 374 | 368 | 371 | 69,600 | 371 |
| 2025-03-04 | 363 | 368 | 360 | 367 | 65,800 | 367 |
| 2025-03-03 | 364 | 366 | 361 | 364 | 104,800 | 364 |
| 2025-02-28 | 360 | 362 | 353 | 359 | 97,200 | 359 |
| 2025-02-27 | 356 | 360 | 355 | 359 | 57,700 | 359 |
| 2025-02-26 | 355 | 357 | 351 | 354 | 112,500 | 354 |
| 2025-02-25 | 351 | 358 | 351 | 354 | 89,700 | 354 |
| 2025-02-21 | 359 | 360 | 353 | 353 | 166,400 | 353 |
| 2025-02-20 | 363 | 364 | 358 | 359 | 124,700 | 359 |
| 2025-02-19 | 367 | 368 | 363 | 364 | 46,000 | 364 |
| 2025-02-18 | 371 | 371 | 363 | 365 | 101,900 | 365 |
| 2025-02-17 | 369 | 371 | 364 | 368 | 160,000 | 368 |
| 2025-02-14 | 386 | 388 | 355 | 363 | 330,900 | 363 |
| 2025-02-13 | 380 | 385 | 378 | 384 | 73,400 | 384 |
| 2025-02-12 | 382 | 385 | 377 | 381 | 124,100 | 381 |
| 2025-02-10 | 374 | 379 | 374 | 379 | 79,400 | 379 |
| 2025-02-07 | 370 | 376 | 370 | 372 | 63,000 | 372 |
| 2025-02-06 | 373 | 373 | 370 | 373 | 59,600 | 373 |
| 2025-02-05 | 370 | 373 | 367 | 367 | 67,800 | 367 |
| 2025-02-04 | 372 | 374 | 368 | 368 | 47,700 | 368 |
| 2025-02-03 | 374 | 374 | 367 | 367 | 119,000 | 367 |
| 2025-01-31 | 373 | 375 | 370 | 374 | 57,200 | 374 |
| 2025-01-30 | 371 | 375 | 371 | 373 | 35,400 | 373 |
| 2025-01-29 | 370 | 372 | 368 | 371 | 46,500 | 371 |
| 2025-01-28 | 370 | 373 | 368 | 370 | 48,000 | 370 |
| 2025-01-27 | 368 | 371 | 365 | 370 | 51,700 | 370 |
| 2025-01-24 | 367 | 368 | 364 | 365 | 88,700 | 365 |
| 2025-01-23 | 363 | 365 | 361 | 365 | 54,900 | 365 |
| 2025-01-22 | 365 | 367 | 363 | 364 | 55,000 | 364 |
| 2025-01-21 | 364 | 365 | 362 | 364 | 49,100 | 364 |
| 2025-01-20 | 359 | 365 | 359 | 365 | 43,600 | 365 |
| 2025-01-17 | 357 | 360 | 356 | 359 | 51,400 | 359 |
| 2025-01-16 | 361 | 362 | 357 | 357 | 79,200 | 357 |
| 2025-01-15 | 362 | 364 | 359 | 361 | 106,700 | 361 |
| 2025-01-14 | 365 | 366 | 358 | 360 | 196,100 | 360 |
| 2025-01-10 | 368 | 369 | 364 | 365 | 90,000 | 365 |
| 2025-01-09 | 373 | 373 | 367 | 367 | 160,900 | 367 |
| 2025-01-08 | 378 | 379 | 373 | 373 | 109,700 | 373 |
| 2025-01-07 | 378 | 378 | 373 | 377 | 79,100 | 377 |
| 2025-01-06 | 375 | 382 | 375 | 377 | 153,000 | 377 |
分割・併合履歴 ： なし