KabuInsight

旭コンクリート工業

5268
スタンダード/ガラス･土石製品/ASAHI CONCRETE WORKS CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13905.0925.0905.0925.0+5.0+0.54%8,900
2026-03-12931.0938.0920.0920.0-21.0-2.23%15,000
2026-03-11919.0965.0919.0941.0+24.0+2.62%37,100
2026-03-10910.0928.0905.0917.0+15.0+1.66%30,800
2026-03-09913.0942.0888.0902.0-68.0-7.01%31,200
2026-03-06940.0975.0940.0970.00.00.00%28,000
2026-03-05912.0977.0912.0970.0+58.0+6.36%42,700
2026-03-04941.0953.0899.0912.0-44.0-4.60%73,600
2026-03-03981.0987.0956.0956.0-29.0-2.94%33,500
2026-03-02984.0997.0972.0985.0-14.0-1.40%9,800
2026-02-27976.01,000.0976.0999.0+30.0+3.10%18,300
2026-02-26995.0995.0966.0969.0-24.0-2.42%12,300
2026-02-25961.01,003.0961.0993.0+27.0+2.80%58,600
2026-02-24973.0978.0962.0966.0+1.0+0.10%15,400
2026-02-20972.0980.0962.0965.0-15.0-1.53%11,700
2026-02-19962.0981.0944.0980.0+18.0+1.87%17,100
2026-02-18953.0964.0947.0962.0+7.0+0.73%9,600
2026-02-17944.0966.0940.0955.0+11.0+1.17%16,300
2026-02-16930.0947.0929.0944.0+15.0+1.61%25,700
2026-02-13988.0988.0928.0929.0-59.0-5.97%47,700
2026-02-121,005.01,009.0986.0988.0-28.0-2.76%29,000
2026-02-101,029.01,043.01,000.01,016.0+9.0+0.89%38,000
2026-02-091,014.01,043.01,000.01,007.0+8.0+0.80%43,600
2026-02-061,025.01,025.0970.0999.0-26.0-2.54%53,500
2026-02-051,001.01,025.0991.01,025.0+25.0+2.50%17,700
2026-02-04997.01,010.0997.01,000.0-7.0-0.70%5,300
2026-02-03997.01,020.0997.01,007.0+5.0+0.50%5,100
2026-02-021,000.01,025.0999.01,002.0+12.0+1.21%11,500
2026-01-301,043.01,043.0990.0990.0-38.0-3.70%19,500
2026-01-291,008.01,028.01,000.01,028.0+16.0+1.58%8,800
2026-01-281,035.01,035.01,005.01,012.0-28.0-2.69%18,500
2026-01-271,048.01,061.01,035.01,040.0-8.0-0.76%9,900
2026-01-261,075.01,075.01,048.01,048.0-29.0-2.69%14,800
2026-01-231,051.01,079.01,051.01,077.0+20.0+1.89%15,100
2026-01-221,077.01,077.01,054.01,057.0-8.0-0.75%20,200
2026-01-211,038.01,067.01,031.01,065.0+1.0+0.09%22,200
2026-01-201,102.01,107.01,050.01,064.0-28.0-2.56%31,400
2026-01-191,089.01,109.01,064.01,092.0+3.0+0.28%37,000
2026-01-161,150.01,168.01,087.01,089.0-26.0-2.33%133,300
2026-01-151,035.01,122.01,021.01,115.0+71.0+6.80%72,100
2026-01-141,044.01,050.01,017.01,044.00.00.00%34,500
2026-01-131,069.01,069.01,035.01,044.0-10.0-0.95%23,400
2026-01-091,047.01,064.01,047.01,054.0-2.0-0.19%22,500
2026-01-081,079.01,079.01,037.01,056.0-22.0-2.04%50,400
2026-01-071,055.01,079.01,055.01,078.0+16.0+1.51%13,400
2026-01-061,076.01,090.01,055.01,062.0-15.0-1.39%36,100
2026-01-051,085.01,092.01,072.01,077.0-5.0-0.46%21,300
2025-12-301,060.01,082.01,055.01,082.0+27.0+2.56%30,000
2025-12-291,069.01,077.01,053.01,055.0-28.0-2.59%25,600
2025-12-261,074.01,084.01,064.01,083.0+9.0+0.84%25,800
2025-12-251,088.01,088.01,055.01,074.0-6.0-0.56%41,300
2025-12-241,140.01,140.01,073.01,080.0-48.0-4.26%61,500
2025-12-231,119.01,138.01,113.01,128.0-3.0-0.27%26,100
2025-12-221,170.01,170.01,112.01,131.0-24.0-2.08%48,600
2025-12-191,123.01,155.01,113.01,155.0+31.0+2.76%54,400
2025-12-181,083.01,124.01,069.01,124.0+29.0+2.65%53,200
2025-12-171,087.01,096.01,047.01,095.0+33.0+3.11%94,100
2025-12-161,104.01,104.01,061.01,062.0-5.0-0.47%64,300
2025-12-151,022.01,069.01,015.01,067.0+45.0+4.40%27,700
2025-12-121,014.01,031.01,014.01,022.0+6.0+0.59%15,500
2025-12-111,051.01,054.01,011.01,016.0-36.0-3.42%26,500
2025-12-101,040.01,058.01,035.01,052.0+29.0+2.83%28,800
2025-12-091,029.01,035.01,010.01,023.0-7.0-0.68%12,400
2025-12-081,033.01,035.01,006.01,030.0+8.0+0.78%37,400
2025-12-051,050.01,052.01,010.01,022.0-28.0-2.67%52,300
2025-12-041,080.01,080.01,041.01,050.0-40.0-3.67%78,900
2025-12-031,053.01,095.01,036.01,090.0+39.0+3.71%49,300
2025-12-021,076.01,082.01,036.01,051.0-25.0-2.32%49,100
2025-12-011,078.01,092.01,059.01,076.0-2.0-0.19%59,700
2025-11-281,027.01,098.01,022.01,078.0+62.0+6.10%144,100
2025-11-27984.01,024.0983.01,016.0+41.0+4.21%80,500
2025-11-26971.0978.0960.0975.0+19.0+1.99%18,600
2025-11-25986.0986.0956.0956.0-17.0-1.75%17,000
2025-11-21959.0973.0935.0973.0+14.0+1.46%34,500
2025-11-20962.0977.0959.0959.0-8.0-0.83%12,800
2025-11-19964.0980.0949.0967.0+7.0+0.73%31,800
2025-11-18973.0991.0954.0960.0-13.0-1.34%54,700
2025-11-171,047.01,047.0969.0973.0-83.0-7.86%126,900
2025-11-14985.01,056.0975.01,056.0+71.0+7.21%121,500
2025-11-13938.0985.0938.0985.0+44.0+4.68%43,700
2025-11-12923.0952.0914.0941.0+12.0+1.29%48,600
2025-11-11921.0955.0913.0929.0+5.0+0.54%82,100
2025-11-10881.0938.0881.0924.0+28.0+3.13%56,200
2025-11-07880.0915.0830.0896.0+15.0+1.70%122,500
2025-11-06849.0887.0840.0881.0+35.0+4.14%72,500
2025-11-05824.0852.0816.0846.0+14.0+1.68%59,400
2025-11-04795.0832.0778.0832.0+44.0+5.58%65,100
2025-10-31799.0807.0785.0788.0-4.0-0.51%30,200
2025-10-30798.0798.0776.0792.0-7.0-0.88%44,100
2025-10-29808.0819.0787.0799.0-16.0-1.96%47,200
2025-10-28865.0867.0815.0815.0-52.0-6.00%76,400
2025-10-27866.0878.0843.0867.0+6.0+0.70%45,500
2025-10-24887.0887.0839.0861.0-19.0-2.16%46,900
2025-10-23885.0894.0877.0880.0-20.0-2.22%17,900
2025-10-22881.0905.0878.0900.0+14.0+1.58%11,200
2025-10-21897.0912.0886.0886.0-11.0-1.23%27,400
2025-10-20892.0910.0880.0897.0+20.0+2.28%31,200
2025-10-17919.0926.0875.0877.0-27.0-2.99%43,500
2025-10-16886.0904.0874.0904.0+13.0+1.46%32,000
2025-10-15870.0895.0867.0891.0+21.0+2.41%20,300
2025-10-14873.0883.0861.0870.0-27.0-3.01%42,800
2025-10-10896.0917.0891.0897.0-9.0-0.99%21,300
2025-10-09896.0909.0895.0906.0+2.0+0.22%25,100
2025-10-08899.0924.0895.0904.0+13.0+1.46%41,800
2025-10-07931.0946.0884.0891.0-43.0-4.60%93,700
2025-10-06998.0998.0934.0934.0-19.0-1.99%76,800
2025-10-03935.0966.0934.0953.0+5.0+0.53%45,200
2025-10-02964.0982.0946.0948.0-23.0-2.37%57,300
2025-10-011,039.01,039.0970.0971.0-29.0-2.90%104,800
2025-09-301,043.01,050.0991.01,000.0-35.0-3.38%126,800
2025-09-291,040.01,087.01,020.01,035.0-2.0-0.19%308,200
2025-09-261,020.01,066.0982.01,037.0+87.0+9.16%477,000
2025-09-25936.0950.0927.0950.0+20.0+2.15%66,100
2025-09-24944.0944.0921.0930.0-7.0-0.75%47,500
2025-09-22979.0996.0924.0937.0-53.0-5.35%134,200
2025-09-191,010.01,024.0962.0990.0-35.0-3.41%158,900
2025-09-181,010.01,056.0970.01,025.0+75.0+7.89%247,500
2025-09-17973.0981.0940.0950.0-38.0-3.85%63,200
2025-09-16960.01,010.0928.0988.0+13.0+1.33%169,000
2025-09-12996.0996.0942.0975.0——136,600

直近120営業日分を表示