日本コンクリート工業
5269プライム/ガラス･土石製品/NIPPON CONCRETE INDUSTRIES 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 |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | 331.0 | 331.0 | 329.0 | 329.0 | -2.0 | -0.60% | 137,000 |
| 2026-03-12 | 335.0 | 335.0 | 331.0 | 331.0 | -5.0 | -1.49% | 152,600 |
| 2026-03-11 | 336.0 | 340.0 | 336.0 | 336.0 | +2.0 | +0.60% | 145,900 |
| 2026-03-10 | 333.0 | 335.0 | 331.0 | 334.0 | +6.0 | +1.83% | 192,400 |
| 2026-03-09 | 332.0 | 332.0 | 324.0 | 328.0 | -11.0 | -3.24% | 349,900 |
| 2026-03-06 | 336.0 | 340.0 | 335.0 | 339.0 | +1.0 | +0.30% | 170,300 |
| 2026-03-05 | 340.0 | 346.0 | 336.0 | 338.0 | +6.0 | +1.81% | 280,000 |
| 2026-03-04 | 341.0 | 343.0 | 332.0 | 332.0 | -14.0 | -4.05% | 328,900 |
| 2026-03-03 | 355.0 | 356.0 | 346.0 | 346.0 | -12.0 | -3.35% | 259,800 |
| 2026-03-02 | 352.0 | 367.0 | 349.0 | 358.0 | -2.0 | -0.56% | 411,000 |
| 2026-02-27 | 353.0 | 361.0 | 353.0 | 360.0 | +7.0 | +1.98% | 160,500 |
| 2026-02-26 | 350.0 | 362.0 | 349.0 | 353.0 | +6.0 | +1.73% | 339,300 |
| 2026-02-25 | 350.0 | 350.0 | 345.0 | 347.0 | +1.0 | +0.29% | 216,600 |
| 2026-02-24 | 350.0 | 350.0 | 344.0 | 346.0 | -3.0 | -0.86% | 130,700 |
| 2026-02-20 | 351.0 | 354.0 | 342.0 | 349.0 | -1.0 | -0.29% | 421,400 |
| 2026-02-19 | 352.0 | 352.0 | 344.0 | 350.0 | -3.0 | -0.85% | 217,400 |
| 2026-02-18 | 344.0 | 355.0 | 343.0 | 353.0 | +11.0 | +3.22% | 235,000 |
| 2026-02-17 | 348.0 | 349.0 | 340.0 | 342.0 | 0.0 | 0.00% | 247,700 |
| 2026-02-16 | 342.0 | 351.0 | 337.0 | 342.0 | +7.0 | +2.09% | 465,900 |
| 2026-02-13 | 368.0 | 368.0 | 334.0 | 335.0 | -30.0 | -8.22% | 699,800 |
| 2026-02-12 | 370.0 | 374.0 | 365.0 | 365.0 | 0.0 | 0.00% | 441,900 |
| 2026-02-10 | 361.0 | 368.0 | 361.0 | 365.0 | +15.0 | +4.29% | 534,100 |
| 2026-02-09 | 356.0 | 357.0 | 348.0 | 350.0 | +1.0 | +0.29% | 246,100 |
| 2026-02-06 | 349.0 | 350.0 | 344.0 | 349.0 | -1.0 | -0.29% | 167,000 |
| 2026-02-05 | 347.0 | 351.0 | 346.0 | 350.0 | +5.0 | +1.45% | 193,400 |
| 2026-02-04 | 341.0 | 347.0 | 341.0 | 345.0 | 0.0 | 0.00% | 145,800 |
| 2026-02-03 | 337.0 | 345.0 | 336.0 | 345.0 | +12.0 | +3.60% | 183,700 |
| 2026-02-02 | 343.0 | 344.0 | 333.0 | 333.0 | -10.0 | -2.92% | 278,200 |
| 2026-01-30 | 335.0 | 343.0 | 333.0 | 343.0 | +10.0 | +3.00% | 150,900 |
| 2026-01-29 | 334.0 | 335.0 | 331.0 | 333.0 | -2.0 | -0.60% | 192,700 |
| 2026-01-28 | 337.0 | 337.0 | 334.0 | 335.0 | -2.0 | -0.59% | 105,200 |
| 2026-01-27 | 336.0 | 339.0 | 333.0 | 337.0 | 0.0 | 0.00% | 134,500 |
| 2026-01-26 | 344.0 | 345.0 | 335.0 | 337.0 | -10.0 | -2.88% | 309,100 |
| 2026-01-23 | 351.0 | 352.0 | 345.0 | 347.0 | -4.0 | -1.14% | 242,000 |
| 2026-01-22 | 339.0 | 354.0 | 338.0 | 351.0 | +16.0 | +4.78% | 449,400 |
| 2026-01-21 | 335.0 | 337.0 | 331.0 | 335.0 | -2.0 | -0.59% | 98,600 |
| 2026-01-20 | 343.0 | 343.0 | 337.0 | 337.0 | -6.0 | -1.75% | 153,500 |
| 2026-01-19 | 349.0 | 349.0 | 341.0 | 343.0 | -7.0 | -2.00% | 143,600 |
| 2026-01-16 | 355.0 | 356.0 | 347.0 | 350.0 | -3.0 | -0.85% | 313,300 |
| 2026-01-15 | 342.0 | 354.0 | 341.0 | 353.0 | +9.0 | +2.62% | 437,800 |
| 2026-01-14 | 341.0 | 345.0 | 340.0 | 344.0 | +3.0 | +0.88% | 222,000 |
| 2026-01-13 | 343.0 | 343.0 | 338.0 | 341.0 | +3.0 | +0.89% | 274,800 |
| 2026-01-09 | 339.0 | 339.0 | 336.0 | 338.0 | +3.0 | +0.90% | 119,900 |
| 2026-01-08 | 336.0 | 339.0 | 334.0 | 335.0 | -1.0 | -0.30% | 107,900 |
| 2026-01-07 | 339.0 | 343.0 | 336.0 | 336.0 | -5.0 | -1.47% | 241,900 |
| 2026-01-06 | 333.0 | 341.0 | 333.0 | 341.0 | +8.0 | +2.40% | 169,100 |
| 2026-01-05 | 333.0 | 335.0 | 331.0 | 333.0 | 0.0 | 0.00% | 153,500 |
| 2025-12-30 | 331.0 | 333.0 | 330.0 | 333.0 | +1.0 | +0.30% | 294,600 |
| 2025-12-29 | 331.0 | 333.0 | 329.0 | 332.0 | +3.0 | +0.91% | 323,300 |
| 2025-12-26 | 332.0 | 332.0 | 328.0 | 329.0 | -1.0 | -0.30% | 298,400 |
| 2025-12-25 | 328.0 | 330.0 | 325.0 | 330.0 | +3.0 | +0.92% | 138,000 |
| 2025-12-24 | 324.0 | 327.0 | 324.0 | 327.0 | +3.0 | +0.93% | 122,700 |
| 2025-12-23 | 323.0 | 327.0 | 322.0 | 324.0 | +1.0 | +0.31% | 171,700 |
| 2025-12-22 | 325.0 | 327.0 | 321.0 | 323.0 | 0.0 | 0.00% | 191,100 |
| 2025-12-19 | 321.0 | 324.0 | 321.0 | 323.0 | +1.0 | +0.31% | 139,400 |
| 2025-12-18 | 322.0 | 323.0 | 320.0 | 322.0 | 0.0 | 0.00% | 140,500 |
| 2025-12-17 | 325.0 | 327.0 | 321.0 | 322.0 | -2.0 | -0.62% | 103,300 |
| 2025-12-16 | 330.0 | 330.0 | 324.0 | 324.0 | -5.0 | -1.52% | 126,300 |
| 2025-12-15 | 328.0 | 330.0 | 327.0 | 329.0 | -1.0 | -0.30% | 165,800 |
| 2025-12-12 | 323.0 | 330.0 | 322.0 | 330.0 | +10.0 | +3.13% | 265,900 |
| 2025-12-11 | 324.0 | 327.0 | 320.0 | 320.0 | -4.0 | -1.23% | 266,200 |
| 2025-12-10 | 328.0 | 329.0 | 324.0 | 324.0 | -1.0 | -0.31% | 163,200 |
| 2025-12-09 | 330.0 | 331.0 | 324.0 | 325.0 | -2.0 | -0.61% | 172,100 |
| 2025-12-08 | 325.0 | 327.0 | 324.0 | 327.0 | +2.0 | +0.62% | 156,600 |
| 2025-12-05 | 323.0 | 326.0 | 323.0 | 325.0 | 0.0 | 0.00% | 88,000 |
| 2025-12-04 | 323.0 | 327.0 | 323.0 | 325.0 | +3.0 | +0.93% | 104,300 |
| 2025-12-03 | 328.0 | 329.0 | 322.0 | 322.0 | -6.0 | -1.83% | 119,400 |
| 2025-12-02 | 330.0 | 330.0 | 326.0 | 328.0 | -2.0 | -0.61% | 113,300 |
| 2025-12-01 | 338.0 | 338.0 | 330.0 | 330.0 | -6.0 | -1.79% | 107,500 |
| 2025-11-28 | 332.0 | 337.0 | 331.0 | 336.0 | +5.0 | +1.51% | 106,000 |
| 2025-11-27 | 331.0 | 331.0 | 328.0 | 331.0 | 0.0 | 0.00% | 104,200 |
| 2025-11-26 | 332.0 | 332.0 | 328.0 | 331.0 | +3.0 | +0.91% | 95,600 |
| 2025-11-25 | 327.0 | 330.0 | 325.0 | 328.0 | 0.0 | 0.00% | 95,400 |
| 2025-11-21 | 322.0 | 328.0 | 322.0 | 328.0 | +5.0 | +1.55% | 66,400 |
| 2025-11-20 | 324.0 | 326.0 | 321.0 | 323.0 | +5.0 | +1.57% | 106,000 |
| 2025-11-19 | 322.0 | 323.0 | 317.0 | 318.0 | -5.0 | -1.55% | 152,200 |
| 2025-11-18 | 326.0 | 327.0 | 323.0 | 323.0 | -2.0 | -0.62% | 177,400 |
| 2025-11-17 | 321.0 | 328.0 | 321.0 | 325.0 | +1.0 | +0.31% | 160,700 |
| 2025-11-14 | 333.0 | 333.0 | 318.0 | 324.0 | -10.0 | -2.99% | 249,800 |
| 2025-11-13 | 333.0 | 335.0 | 332.0 | 334.0 | 0.0 | 0.00% | 86,300 |
| 2025-11-12 | 329.0 | 334.0 | 328.0 | 334.0 | +6.0 | +1.83% | 95,700 |
| 2025-11-11 | 329.0 | 330.0 | 326.0 | 328.0 | -1.0 | -0.30% | 78,700 |
| 2025-11-10 | 326.0 | 331.0 | 326.0 | 329.0 | +4.0 | +1.23% | 114,300 |
| 2025-11-07 | 325.0 | 327.0 | 323.0 | 325.0 | -1.0 | -0.31% | 74,700 |
| 2025-11-06 | 325.0 | 330.0 | 323.0 | 326.0 | +1.0 | +0.31% | 125,400 |
| 2025-11-05 | 325.0 | 326.0 | 319.0 | 325.0 | -3.0 | -0.91% | 147,700 |
| 2025-11-04 | 323.0 | 329.0 | 321.0 | 328.0 | +5.0 | +1.55% | 85,500 |
| 2025-10-31 | 323.0 | 326.0 | 321.0 | 323.0 | 0.0 | 0.00% | 100,200 |
| 2025-10-30 | 326.0 | 330.0 | 323.0 | 323.0 | -2.0 | -0.62% | 205,700 |
| 2025-10-29 | 331.0 | 331.0 | 324.0 | 325.0 | -6.0 | -1.81% | 135,400 |
| 2025-10-28 | 338.0 | 340.0 | 328.0 | 331.0 | -9.0 | -2.65% | 171,500 |
| 2025-10-27 | 339.0 | 341.0 | 337.0 | 340.0 | +4.0 | +1.19% | 102,000 |
| 2025-10-24 | 341.0 | 341.0 | 336.0 | 336.0 | -3.0 | -0.88% | 88,600 |
| 2025-10-23 | 337.0 | 341.0 | 335.0 | 339.0 | +1.0 | +0.30% | 123,700 |
| 2025-10-22 | 333.0 | 341.0 | 333.0 | 338.0 | +4.0 | +1.20% | 225,700 |
| 2025-10-21 | 336.0 | 338.0 | 331.0 | 334.0 | -1.0 | -0.30% | 239,600 |
| 2025-10-20 | 332.0 | 336.0 | 330.0 | 335.0 | +6.0 | +1.82% | 168,600 |
| 2025-10-17 | 327.0 | 330.0 | 326.0 | 329.0 | -1.0 | -0.30% | 77,700 |
| 2025-10-16 | 326.0 | 332.0 | 324.0 | 330.0 | +4.0 | +1.23% | 115,900 |
| 2025-10-15 | 317.0 | 327.0 | 315.0 | 326.0 | +11.0 | +3.49% | 276,300 |
| 2025-10-14 | 310.0 | 317.0 | 310.0 | 315.0 | -2.0 | -0.63% | 311,500 |
| 2025-10-10 | 325.0 | 325.0 | 317.0 | 317.0 | -11.0 | -3.35% | 242,900 |
| 2025-10-09 | 333.0 | 334.0 | 326.0 | 328.0 | -5.0 | -1.50% | 195,200 |
| 2025-10-08 | 332.0 | 336.0 | 330.0 | 333.0 | +1.0 | +0.30% | 218,600 |
| 2025-10-07 | 332.0 | 336.0 | 326.0 | 332.0 | 0.0 | 0.00% | 254,000 |
| 2025-10-06 | 334.0 | 336.0 | 328.0 | 332.0 | +6.0 | +1.84% | 237,800 |
| 2025-10-03 | 322.0 | 329.0 | 322.0 | 326.0 | +2.0 | +0.62% | 175,900 |
| 2025-10-02 | 326.0 | 333.0 | 322.0 | 324.0 | -2.0 | -0.61% | 349,300 |
| 2025-10-01 | 345.0 | 346.0 | 325.0 | 326.0 | -19.0 | -5.51% | 560,600 |
| 2025-09-30 | 347.0 | 354.0 | 345.0 | 345.0 | -1.0 | -0.29% | 285,900 |
| 2025-09-29 | 360.0 | 361.0 | 346.0 | 346.0 | -13.0 | -3.62% | 291,800 |
| 2025-09-26 | 367.0 | 375.0 | 358.0 | 359.0 | +5.0 | +1.41% | 1,078,400 |
| 2025-09-25 | 345.0 | 359.0 | 343.0 | 354.0 | +11.0 | +3.21% | 481,800 |
| 2025-09-24 | 345.0 | 345.0 | 342.0 | 343.0 | 0.0 | 0.00% | 163,400 |
| 2025-09-22 | 343.0 | 348.0 | 341.0 | 343.0 | +1.0 | +0.29% | 161,800 |
| 2025-09-19 | 353.0 | 353.0 | 341.0 | 342.0 | -11.0 | -3.12% | 315,000 |
| 2025-09-18 | 346.0 | 353.0 | 344.0 | 353.0 | +10.0 | +2.92% | 287,100 |
| 2025-09-17 | 344.0 | 347.0 | 341.0 | 343.0 | +3.0 | +0.88% | 163,600 |
| 2025-09-16 | 342.0 | 346.0 | 339.0 | 340.0 | -3.0 | -0.87% | 300,600 |
| 2025-09-12 | 345.0 | 350.0 | 341.0 | 343.0 | — | — | 380,500 |
直近120営業日分を表示