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
2024-06-21375385375378271,800378
2024-06-20371376371374166,200374
2024-06-19366375366375167,300375
2024-06-18368370361364169,600364
2024-06-17365365353361226,900361
2024-06-14342377341368446,000368
2024-06-13354355345346177,900346
2024-06-12355356352353127,500353
2024-06-1135635835535669,200356
2024-06-1035335935335775,700357
2024-06-0735235735235459,000354
2024-06-0635935935135286,500352
2024-06-0535936035635686,800356
2024-06-04356363353360104,600360
2024-06-03357362357357137,600357
2024-05-31355357351355131,200355
2024-05-30352352344351239,300351
2024-05-29365365355355164,900355
2024-05-28366369363365109,000365
2024-05-27360364358364120,100364
2024-05-24353362351360125,200360
2024-05-23360361353357126,300357
2024-05-22365366357361245,500361
2024-05-21370371365366110,400366
2024-05-20365372361368190,200368
2024-05-17365370360366146,600366
2024-05-16368371354369389,400369
2024-05-15404411349375933,000375
2024-05-14401401385390349,400390
2024-05-1341541540441282,500412
2024-05-10417417404415144,800415
2024-05-09419419408410172,700410
2024-05-08427429418420154,900420
2024-05-07419426416424304,500424
2024-05-02408420407415386,400415
2024-05-01404407401406130,700406
2024-04-30400405397403194,400403
2024-04-26392396386395151,200395
2024-04-2539139438839299,600392
2024-04-24390397389395167,500395
2024-04-2338938938338584,200385
2024-04-22381387381385104,800385
2024-04-19382387373379267,200379
2024-04-18377386377383123,400383
2024-04-17383383374377166,100377
2024-04-16393393382383189,200383
2024-04-15390397387395132,300395
2024-04-12397397392394144,500394
2024-04-11389396385396163,300396
2024-04-10395396393393121,900393
2024-04-09389396389395166,400395
2024-04-08390391384387153,700387
2024-04-05391393382388297,200388
2024-04-04400404397397179,300397
2024-04-03392402390400197,200400
2024-04-02404406394397201,700397
2024-04-01407410403405163,700405
2024-03-29396405396405174,700405
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