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
2024-03-28408408393396390,100396
2024-03-27413417411413194,400413
2024-03-26409415408413140,500413
2024-03-25414420409409237,100409
2024-03-22417417410412317,100412
2024-03-21414417410413197,900413
2024-03-19406411404411235,000411
2024-03-18406414405405299,500405
2024-03-15416420403406643,500406
2024-03-14421435417432310,800432
2024-03-13435436418420198,200420
2024-03-12429435419432278,900432
2024-03-11440440418425294,200425
2024-03-08412445412441513,500441
2024-03-07417419411411166,600411
2024-03-06404416401414171,800414
2024-03-05404410401410215,300410
2024-03-04427427409409290,000409
2024-03-01421428418426214,000426
2024-02-29428428420422155,300422
2024-02-28427435426426130,800426
2024-02-27433438428429222,500429
2024-02-26447448435436192,800436
2024-02-22448448443446100,100446
2024-02-21450452442443221,300443
2024-02-20456458451454190,900454
2024-02-19449460448456240,500456
2024-02-16449463449455270,000455
2024-02-15460460445448349,900448
2024-02-14460463452457264,200457
2024-02-13460468455468355,000468
2024-02-09472475460460401,300460
2024-02-08473480470475431,300475
2024-02-07483483466473809,200473
2024-02-06495495482487483,300487
2024-02-05477496477495647,100495
2024-02-02477483472478447,300478
2024-02-01465480465476406,400476
2024-01-31466473460473283,900473
2024-01-30459474459468361,600468
2024-01-29456464456459277,700459
2024-01-26463464455457318,500457
2024-01-25455462450462479,600462
2024-01-24462465451452646,200452
2024-01-23476484466467828,300467
2024-01-224774904734751,034,300475
2024-01-194874904694772,553,600477
2024-01-184685104624778,468,700477
2024-01-17422436417430855,000430
2024-01-16414427412416604,400416
2024-01-154384384154171,307,500417
2024-01-124394394024263,876,500426
2024-01-11360366357360368,300360
2024-01-10359360354357166,500357
2024-01-09352358352357233,700357
2024-01-05359362346347407,700347
2024-01-04338354336354684,800354

分割・併合履歴 : なし