住友大阪セメント(5232)の株価時系列情報
住友大阪セメント(5232)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2025/06/13 | 3,842 | 3,879 | 3,816 | 3,877 | 144,500 |
| 2025/06/12 | 3,877 | 3,878 | 3,814 | 3,842 | 124,800 |
| 2025/06/11 | 3,821 | 3,895 | 3,810 | 3,885 | 174,100 |
| 2025/06/10 | 3,819 | 3,830 | 3,795 | 3,798 | 151,200 |
| 2025/06/09 | 3,795 | 3,812 | 3,760 | 3,773 | 110,800 |
| 2025/06/06 | 3,833 | 3,833 | 3,794 | 3,794 | 91,200 |
| 2025/06/05 | 3,842 | 3,870 | 3,783 | 3,816 | 165,900 |
| 2025/06/04 | 3,848 | 3,879 | 3,821 | 3,865 | 174,200 |
| 2025/06/03 | 3,817 | 3,858 | 3,778 | 3,778 | 237,400 |
| 2025/06/02 | 3,811 | 3,830 | 3,765 | 3,774 | 137,400 |
| 2025/05/30 | 3,830 | 3,863 | 3,823 | 3,848 | 246,100 |
| 2025/05/29 | 3,862 | 3,898 | 3,816 | 3,844 | 262,700 |
| 2025/05/28 | 3,980 | 4,097 | 3,902 | 3,911 | 890,900 |
| 2025/05/27 | 3,759 | 3,795 | 3,736 | 3,770 | 156,000 |
| 2025/05/26 | 3,746 | 3,759 | 3,705 | 3,754 | 141,300 |
| 2025/05/23 | 3,690 | 3,758 | 3,690 | 3,722 | 149,900 |
| 2025/05/22 | 3,710 | 3,765 | 3,687 | 3,687 | 172,700 |
| 2025/05/21 | 3,764 | 3,804 | 3,716 | 3,723 | 176,300 |
| 2025/05/20 | 3,753 | 3,769 | 3,721 | 3,738 | 208,700 |
| 2025/05/19 | 3,715 | 3,776 | 3,707 | 3,753 | 244,400 |
| 2025/05/16 | 3,744 | 3,778 | 3,705 | 3,725 | 276,100 |
| 2025/05/15 | 3,750 | 3,763 | 3,673 | 3,716 | 537,500 |
| 2025/05/14 | 3,814 | 3,903 | 3,774 | 3,848 | 542,600 |
| 2025/05/13 | 3,840 | 4,088 | 3,746 | 3,954 | 958,300 |
| 2025/05/12 | 3,889 | 3,889 | 3,825 | 3,845 | 185,000 |
| 2025/05/09 | 3,850 | 3,870 | 3,828 | 3,852 | 154,900 |
| 2025/05/08 | 3,859 | 3,874 | 3,824 | 3,842 | 125,000 |
| 2025/05/07 | 3,889 | 3,889 | 3,827 | 3,858 | 177,000 |
| 2025/05/02 | 3,912 | 3,932 | 3,859 | 3,863 | 178,800 |
| 2025/05/01 | 3,900 | 3,936 | 3,866 | 3,899 | 178,300 |
| 2025/04/30 | 3,942 | 3,959 | 3,870 | 3,908 | 228,800 |
| 2025/04/28 | 3,919 | 3,930 | 3,875 | 3,905 | 164,700 |
| 2025/04/25 | 3,935 | 4,003 | 3,903 | 3,939 | 196,700 |
| 2025/04/24 | 4,002 | 4,048 | 3,978 | 3,978 | 210,200 |
| 2025/04/23 | 4,010 | 4,046 | 3,956 | 4,002 | 285,500 |
| 2025/04/22 | 3,925 | 4,034 | 3,919 | 3,978 | 260,100 |
| 2025/04/21 | 3,808 | 3,918 | 3,789 | 3,913 | 242,500 |
| 2025/04/18 | 3,757 | 3,780 | 3,723 | 3,780 | 129,400 |
| 2025/04/17 | 3,645 | 3,720 | 3,629 | 3,720 | 183,000 |
| 2025/04/16 | 3,591 | 3,615 | 3,567 | 3,611 | 161,200 |
| 2025/04/15 | 3,655 | 3,655 | 3,551 | 3,551 | 218,800 |
| 2025/04/14 | 3,635 | 3,678 | 3,591 | 3,633 | 203,400 |
| 2025/04/11 | 3,481 | 3,596 | 3,450 | 3,588 | 220,500 |
| 2025/04/10 | 3,655 | 3,703 | 3,565 | 3,691 | 271,000 |
| 2025/04/09 | 3,412 | 3,458 | 3,378 | 3,445 | 202,100 |
| 2025/04/08 | 3,433 | 3,511 | 3,419 | 3,482 | 225,500 |
| 2025/04/07 | 3,435 | 3,444 | 3,280 | 3,363 | 369,100 |
| 2025/04/04 | 3,543 | 3,616 | 3,521 | 3,614 | 406,000 |
| 2025/04/03 | 3,495 | 3,553 | 3,455 | 3,553 | 189,100 |
| 2025/04/02 | 3,625 | 3,654 | 3,570 | 3,584 | 114,300 |
| 2025/04/01 | 3,626 | 3,630 | 3,583 | 3,583 | 87,900 |
| 2025/03/31 | 3,681 | 3,684 | 3,588 | 3,600 | 141,200 |
| 2025/03/28 | 3,778 | 3,796 | 3,701 | 3,735 | 172,500 |
| 2025/03/27 | 3,812 | 3,850 | 3,808 | 3,845 | 145,200 |
| 2025/03/26 | 3,851 | 3,886 | 3,811 | 3,825 | 147,400 |
| 2025/03/25 | 3,806 | 3,856 | 3,779 | 3,829 | 145,500 |
| 2025/03/24 | 3,816 | 3,819 | 3,765 | 3,794 | 113,000 |
| 2025/03/21 | 3,789 | 3,845 | 3,789 | 3,816 | 153,200 |
| 2025/03/19 | 3,710 | 3,800 | 3,701 | 3,782 | 178,100 |
| 2025/03/18 | 3,700 | 3,734 | 3,690 | 3,717 | 214,400 |
| 2025/03/17 | 3,650 | 3,697 | 3,626 | 3,666 | 158,200 |
| 2025/03/14 | 3,614 | 3,651 | 3,605 | 3,614 | 205,100 |
| 2025/03/13 | 3,667 | 3,693 | 3,620 | 3,631 | 163,900 |
| 2025/03/12 | 3,553 | 3,663 | 3,553 | 3,648 | 189,800 |
| 2025/03/11 | 3,600 | 3,629 | 3,566 | 3,594 | 218,100 |
| 2025/03/10 | 3,672 | 3,704 | 3,615 | 3,615 | 176,700 |
| 2025/03/07 | 3,650 | 3,669 | 3,613 | 3,660 | 124,300 |
| 2025/03/06 | 3,629 | 3,700 | 3,617 | 3,686 | 135,000 |
| 2025/03/05 | 3,583 | 3,599 | 3,550 | 3,586 | 132,900 |
| 2025/03/04 | 3,572 | 3,597 | 3,541 | 3,583 | 144,200 |
| 2025/03/03 | 3,536 | 3,591 | 3,536 | 3,572 | 161,400 |
| 2025/02/28 | 3,488 | 3,505 | 3,466 | 3,502 | 218,100 |
| 2025/02/27 | 3,476 | 3,504 | 3,460 | 3,504 | 157,300 |
| 2025/02/26 | 3,495 | 3,513 | 3,438 | 3,461 | 131,700 |
| 2025/02/25 | 3,493 | 3,500 | 3,466 | 3,495 | 152,500 |
| 2025/02/21 | 3,484 | 3,543 | 3,470 | 3,496 | 146,100 |
| 2025/02/20 | 3,495 | 3,528 | 3,481 | 3,502 | 143,800 |
| 2025/02/19 | 3,498 | 3,507 | 3,469 | 3,490 | 109,400 |
| 2025/02/18 | 3,496 | 3,510 | 3,433 | 3,501 | 144,000 |
| 2025/02/17 | 3,555 | 3,599 | 3,500 | 3,500 | 156,100 |
| 2025/02/14 | 3,626 | 3,726 | 3,528 | 3,574 | 648,900 |
| 2025/02/13 | 3,379 | 3,579 | 3,333 | 3,525 | 657,800 |
| 2025/02/12 | 3,345 | 3,442 | 3,292 | 3,421 | 231,800 |
| 2025/02/10 | 3,339 | 3,339 | 3,300 | 3,328 | 74,600 |
| 2025/02/07 | 3,325 | 3,351 | 3,319 | 3,328 | 92,200 |
| 2025/02/06 | 3,298 | 3,321 | 3,286 | 3,318 | 70,300 |
| 2025/02/05 | 3,291 | 3,316 | 3,272 | 3,278 | 118,700 |
| 2025/02/04 | 3,298 | 3,302 | 3,254 | 3,289 | 207,200 |
| 2025/02/03 | 3,315 | 3,315 | 3,244 | 3,248 | 151,000 |
| 2025/01/31 | 3,340 | 3,340 | 3,305 | 3,318 | 73,800 |
| 2025/01/30 | 3,302 | 3,329 | 3,294 | 3,329 | 213,400 |
| 2025/01/29 | 3,331 | 3,332 | 3,298 | 3,313 | 149,400 |
| 2025/01/28 | 3,365 | 3,370 | 3,324 | 3,332 | 89,700 |
| 2025/01/27 | 3,348 | 3,367 | 3,324 | 3,365 | 102,200 |
| 2025/01/24 | 3,315 | 3,329 | 3,300 | 3,300 | 82,100 |
| 2025/01/23 | 3,298 | 3,336 | 3,293 | 3,306 | 102,400 |
| 2025/01/22 | 3,327 | 3,334 | 3,300 | 3,315 | 148,500 |
| 2025/01/21 | 3,376 | 3,404 | 3,331 | 3,343 | 156,700 |
| 2025/01/20 | 3,330 | 3,426 | 3,324 | 3,369 | 267,600 |
| 2025/01/17 | 3,265 | 3,316 | 3,234 | 3,311 | 176,400 |
| 2025/01/16 | 3,293 | 3,293 | 3,234 | 3,234 | 170,900 |
| 2025/01/15 | 3,227 | 3,242 | 3,212 | 3,223 | 291,000 |
| 2025/01/14 | 3,260 | 3,264 | 3,204 | 3,223 | 185,500 |
| 2025/01/10 | 3,290 | 3,297 | 3,239 | 3,249 | 93,100 |
| 2025/01/09 | 3,300 | 3,305 | 3,265 | 3,292 | 95,000 |
| 2025/01/08 | 3,311 | 3,332 | 3,303 | 3,303 | 100,800 |
| 2025/01/07 | 3,300 | 3,341 | 3,296 | 3,331 | 190,400 |
| 2025/01/06 | 3,305 | 3,316 | 3,296 | 3,300 | 103,300 |
| 2024/12/30 | 3,330 | 3,342 | 3,294 | 3,317 | 83,500 |
| 2024/12/27 | 3,292 | 3,334 | 3,285 | 3,325 | 113,300 |
| 2024/12/26 | 3,290 | 3,293 | 3,272 | 3,276 | 95,900 |
| 2024/12/25 | 3,265 | 3,290 | 3,243 | 3,290 | 149,100 |
| 2024/12/24 | 3,237 | 3,265 | 3,227 | 3,262 | 199,800 |
| 2024/12/23 | 3,269 | 3,278 | 3,211 | 3,253 | 276,200 |
| 2024/12/20 | 3,270 | 3,306 | 3,269 | 3,282 | 192,000 |
| 2024/12/19 | 3,193 | 3,285 | 3,193 | 3,272 | 174,500 |
| 2024/12/18 | 3,200 | 3,268 | 3,198 | 3,244 | 161,400 |
| 2024/12/17 | 3,250 | 3,250 | 3,192 | 3,213 | 200,300 |
| 2024/12/16 | 3,330 | 3,345 | 3,259 | 3,271 | 124,800 |
| 2024/12/13 | 3,310 | 3,357 | 3,296 | 3,339 | 172,300 |
| 2024/12/12 | 3,355 | 3,380 | 3,328 | 3,328 | 168,100 |
| 2024/12/11 | 3,350 | 3,370 | 3,316 | 3,343 | 168,500 |
| 2024/12/10 | 3,350 | 3,376 | 3,336 | 3,350 | 78,600 |
| 2024/12/09 | 3,361 | 3,380 | 3,343 | 3,353 | 85,600 |
| 2024/12/06 | 3,377 | 3,387 | 3,365 | 3,365 | 68,700 |
| 2024/12/05 | 3,362 | 3,388 | 3,362 | 3,363 | 103,600 |
| 2024/12/04 | 3,385 | 3,413 | 3,353 | 3,362 | 101,000 |
| 2024/12/03 | 3,367 | 3,438 | 3,366 | 3,417 | 198,100 |
| 2024/12/02 | 3,341 | 3,354 | 3,303 | 3,340 | 80,000 |
| 2024/11/29 | 3,330 | 3,348 | 3,311 | 3,332 | 106,800 |
| 2024/11/28 | 3,332 | 3,365 | 3,317 | 3,335 | 114,300 |
| 2024/11/27 | 3,338 | 3,377 | 3,311 | 3,329 | 188,000 |
| 2024/11/26 | 3,360 | 3,397 | 3,319 | 3,340 | 166,000 |
| 2024/11/25 | 3,370 | 3,404 | 3,358 | 3,363 | 185,500 |
| 2024/11/22 | 3,320 | 3,379 | 3,312 | 3,363 | 241,600 |
| 2024/11/21 | 3,268 | 3,311 | 3,247 | 3,289 | 331,500 |
| 2024/11/20 | 3,268 | 3,283 | 3,186 | 3,198 | 336,400 |
| 2024/11/19 | 3,320 | 3,332 | 3,272 | 3,300 | 215,400 |
| 2024/11/18 | 3,250 | 3,294 | 3,229 | 3,260 | 215,100 |
| 2024/11/15 | 3,205 | 3,263 | 3,168 | 3,250 | 266,700 |
| 2024/11/14 | 3,230 | 3,249 | 3,140 | 3,146 | 315,600 |
| 2024/11/13 | 3,174 | 3,320 | 3,174 | 3,235 | 366,400 |
| 2024/11/12 | 3,547 | 3,621 | 3,243 | 3,381 | 740,400 |
| 2024/11/11 | 3,597 | 3,611 | 3,524 | 3,540 | 206,200 |
| 2024/11/08 | 3,697 | 3,697 | 3,602 | 3,613 | 133,500 |
| 2024/11/07 | 3,724 | 3,767 | 3,699 | 3,717 | 237,800 |
| 2024/11/06 | 3,737 | 3,746 | 3,674 | 3,674 | 154,900 |
| 2024/11/05 | 3,663 | 3,713 | 3,654 | 3,687 | 137,200 |
| 2024/11/01 | 3,743 | 3,759 | 3,663 | 3,678 | 136,300 |
| 2024/10/31 | 3,759 | 3,783 | 3,726 | 3,776 | 148,000 |
| 2024/10/30 | 3,790 | 3,790 | 3,753 | 3,753 | 254,500 |
| 2024/10/29 | 3,759 | 3,800 | 3,728 | 3,740 | 199,500 |
| 2024/10/28 | 3,734 | 3,764 | 3,696 | 3,735 | 91,800 |
| 2024/10/25 | 3,746 | 3,746 | 3,684 | 3,700 | 141,300 |
| 2024/10/24 | 3,800 | 3,800 | 3,742 | 3,751 | 143,200 |
| 2024/10/23 | 3,875 | 3,908 | 3,838 | 3,838 | 73,800 |
| 2024/10/22 | 3,975 | 3,982 | 3,907 | 3,918 | 118,800 |
| 2024/10/21 | 4,014 | 4,030 | 3,958 | 3,968 | 106,200 |
| 2024/10/18 | 4,048 | 4,063 | 4,006 | 4,014 | 104,300 |
| 2024/10/17 | 3,991 | 4,030 | 3,976 | 4,015 | 122,500 |
| 2024/10/16 | 4,023 | 4,050 | 4,003 | 4,003 | 87,900 |
| 2024/10/15 | 4,071 | 4,072 | 4,010 | 4,042 | 142,000 |
| 2024/10/11 | 4,070 | 4,074 | 4,018 | 4,032 | 167,100 |
| 2024/10/10 | 4,100 | 4,103 | 4,069 | 4,095 | 97,900 |
| 2024/10/09 | 4,086 | 4,086 | 4,026 | 4,072 | 124,100 |
| 2024/10/08 | 4,045 | 4,125 | 4,041 | 4,066 | 142,400 |
| 2024/10/07 | 4,140 | 4,140 | 4,057 | 4,061 | 213,000 |
| 2024/10/04 | 4,078 | 4,116 | 4,050 | 4,114 | 179,300 |
| 2024/10/03 | 4,124 | 4,139 | 4,081 | 4,086 | 147,800 |
| 2024/10/02 | 4,046 | 4,115 | 4,038 | 4,100 | 218,400 |
| 2024/10/01 | 4,089 | 4,126 | 4,080 | 4,107 | 167,200 |
| 2024/09/30 | 3,979 | 4,130 | 3,979 | 4,086 | 202,700 |
| 2024/09/27 | 4,045 | 4,096 | 4,036 | 4,074 | 193,100 |
| 2024/09/26 | 4,038 | 4,090 | 3,991 | 4,074 | 198,900 |
| 2024/09/25 | 3,967 | 4,010 | 3,960 | 3,987 | 116,200 |
| 2024/09/24 | 4,049 | 4,059 | 3,986 | 4,014 | 124,800 |
| 2024/09/20 | 4,017 | 4,050 | 4,001 | 4,014 | 205,600 |
| 2024/09/19 | 3,947 | 3,989 | 3,938 | 3,979 | 120,900 |
| 2024/09/18 | 3,890 | 3,913 | 3,866 | 3,913 | 106,300 |
| 2024/09/17 | 3,824 | 3,879 | 3,817 | 3,864 | 222,200 |
| 2024/09/13 | 3,774 | 3,786 | 3,746 | 3,768 | 136,400 |
| 2024/09/12 | 3,800 | 3,814 | 3,730 | 3,769 | 129,600 |
| 2024/09/11 | 3,772 | 3,798 | 3,704 | 3,726 | 109,900 |
| 2024/09/10 | 3,754 | 3,784 | 3,754 | 3,772 | 77,400 |
| 2024/09/09 | 3,708 | 3,763 | 3,703 | 3,745 | 111,600 |
| 2024/09/06 | 3,767 | 3,799 | 3,746 | 3,785 | 103,900 |
| 2024/09/05 | 3,801 | 3,862 | 3,781 | 3,786 | 96,800 |
| 2024/09/04 | 3,860 | 3,889 | 3,808 | 3,821 | 154,900 |
| 2024/09/03 | 3,953 | 3,970 | 3,924 | 3,952 | 62,400 |
| 2024/09/02 | 3,930 | 3,945 | 3,891 | 3,941 | 122,900 |
| 2024/08/30 | 3,870 | 3,914 | 3,843 | 3,876 | 136,100 |
| 2024/08/29 | 3,880 | 3,902 | 3,856 | 3,876 | 114,500 |
| 2024/08/28 | 3,900 | 3,900 | 3,844 | 3,880 | 154,600 |
| 2024/08/27 | 3,957 | 3,957 | 3,885 | 3,943 | 171,600 |
| 2024/08/26 | 3,941 | 3,973 | 3,916 | 3,942 | 205,000 |
| 2024/08/23 | 3,909 | 3,968 | 3,903 | 3,941 | 108,600 |
| 2024/08/22 | 3,959 | 3,959 | 3,890 | 3,949 | 151,500 |
| 2024/08/21 | 3,930 | 3,969 | 3,916 | 3,930 | 186,400 |
| 2024/08/20 | 3,925 | 3,940 | 3,865 | 3,928 | 209,900 |
| 2024/08/19 | 3,828 | 3,925 | 3,822 | 3,901 | 197,200 |