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 |
|---|---|---|---|---|---|
| 2026/03/27 | 3,921 | 3,955 | 3,882 | 3,935 | 200,800 |
| 2026/03/26 | 3,919 | 3,970 | 3,903 | 3,957 | 337,900 |
| 2026/03/25 | 3,944 | 3,944 | 3,880 | 3,911 | 265,700 |
| 2026/03/24 | 3,797 | 3,822 | 3,770 | 3,819 | 170,100 |
| 2026/03/23 | 3,712 | 3,775 | 3,667 | 3,699 | 243,700 |
| 2026/03/19 | 3,916 | 3,940 | 3,798 | 3,802 | 421,700 |
| 2026/03/18 | 3,979 | 4,065 | 3,979 | 4,065 | 112,000 |
| 2026/03/17 | 3,984 | 4,009 | 3,951 | 3,963 | 88,000 |
| 2026/03/16 | 3,978 | 4,005 | 3,921 | 3,943 | 102,300 |
| 2026/03/13 | 3,963 | 4,022 | 3,957 | 3,977 | 144,400 |
| 2026/03/12 | 4,060 | 4,067 | 4,007 | 4,033 | 128,800 |
| 2026/03/11 | 4,112 | 4,183 | 4,084 | 4,091 | 122,400 |
| 2026/03/10 | 4,078 | 4,151 | 4,023 | 4,042 | 169,900 |
| 2026/03/09 | 4,005 | 4,065 | 3,913 | 3,996 | 214,900 |
| 2026/03/06 | 4,223 | 4,306 | 4,190 | 4,265 | 182,900 |
| 2026/03/05 | 4,355 | 4,390 | 4,213 | 4,223 | 259,800 |
| 2026/03/04 | 4,351 | 4,424 | 4,180 | 4,217 | 275,200 |
| 2026/03/03 | 4,605 | 4,695 | 4,503 | 4,514 | 212,600 |
| 2026/03/02 | 4,542 | 4,640 | 4,504 | 4,638 | 183,000 |
| 2026/02/27 | 4,589 | 4,642 | 4,568 | 4,642 | 178,800 |
| 2026/02/26 | 4,584 | 4,618 | 4,535 | 4,564 | 163,300 |
| 2026/02/25 | 4,600 | 4,600 | 4,487 | 4,548 | 214,100 |
| 2026/02/24 | 4,515 | 4,627 | 4,451 | 4,600 | 414,700 |
| 2026/02/20 | 4,319 | 4,435 | 4,268 | 4,409 | 346,000 |
| 2026/02/19 | 4,332 | 4,365 | 4,250 | 4,295 | 233,200 |
| 2026/02/18 | 4,325 | 4,362 | 4,305 | 4,332 | 172,700 |
| 2026/02/17 | 4,300 | 4,336 | 4,263 | 4,278 | 96,400 |
| 2026/02/16 | 4,248 | 4,311 | 4,220 | 4,300 | 177,900 |
| 2026/02/13 | 4,339 | 4,380 | 4,211 | 4,251 | 271,500 |
| 2026/02/12 | 4,221 | 4,438 | 4,200 | 4,367 | 436,800 |
| 2026/02/10 | 4,420 | 4,502 | 4,141 | 4,214 | 516,200 |
| 2026/02/09 | 4,470 | 4,470 | 4,393 | 4,424 | 163,300 |
| 2026/02/06 | 4,343 | 4,368 | 4,300 | 4,344 | 92,600 |
| 2026/02/05 | 4,399 | 4,405 | 4,322 | 4,342 | 148,200 |
| 2026/02/04 | 4,270 | 4,352 | 4,241 | 4,329 | 147,100 |
| 2026/02/03 | 4,187 | 4,265 | 4,159 | 4,265 | 128,300 |
| 2026/02/02 | 4,189 | 4,267 | 4,176 | 4,187 | 214,400 |
| 2026/01/30 | 4,174 | 4,195 | 4,128 | 4,169 | 144,500 |
| 2026/01/29 | 4,087 | 4,138 | 4,055 | 4,138 | 242,500 |
| 2026/01/28 | 4,116 | 4,121 | 4,049 | 4,090 | 135,100 |
| 2026/01/27 | 4,118 | 4,163 | 4,092 | 4,134 | 135,000 |
| 2026/01/26 | 4,130 | 4,194 | 4,103 | 4,126 | 205,200 |
| 2026/01/23 | 4,160 | 4,230 | 4,155 | 4,184 | 208,400 |
| 2026/01/22 | 4,097 | 4,150 | 4,008 | 4,150 | 177,400 |
| 2026/01/21 | 4,003 | 4,069 | 3,994 | 4,027 | 100,300 |
| 2026/01/20 | 4,057 | 4,097 | 4,043 | 4,072 | 84,500 |
| 2026/01/19 | 4,058 | 4,105 | 4,030 | 4,091 | 138,100 |
| 2026/01/16 | 4,024 | 4,108 | 4,019 | 4,107 | 195,100 |
| 2026/01/15 | 3,971 | 4,054 | 3,953 | 4,029 | 168,300 |
| 2026/01/14 | 3,961 | 4,023 | 3,942 | 3,972 | 204,100 |
| 2026/01/13 | 3,952 | 3,973 | 3,894 | 3,969 | 156,100 |
| 2026/01/09 | 3,884 | 3,895 | 3,859 | 3,887 | 123,100 |
| 2026/01/08 | 3,877 | 3,900 | 3,818 | 3,830 | 133,400 |
| 2026/01/07 | 3,855 | 3,903 | 3,836 | 3,889 | 142,900 |
| 2026/01/06 | 3,835 | 3,885 | 3,835 | 3,872 | 125,300 |
| 2026/01/05 | 3,800 | 3,862 | 3,777 | 3,835 | 142,800 |
| 2025/12/30 | 3,867 | 3,870 | 3,800 | 3,800 | 130,500 |
| 2025/12/29 | 3,853 | 3,865 | 3,833 | 3,865 | 79,600 |
| 2025/12/26 | 3,821 | 3,853 | 3,820 | 3,837 | 91,800 |
| 2025/12/25 | 3,870 | 3,870 | 3,831 | 3,845 | 64,700 |
| 2025/12/24 | 3,846 | 3,874 | 3,829 | 3,835 | 94,800 |
| 2025/12/23 | 3,829 | 3,857 | 3,798 | 3,846 | 180,800 |
| 2025/12/22 | 3,770 | 3,816 | 3,769 | 3,809 | 196,300 |
| 2025/12/19 | 3,723 | 3,760 | 3,717 | 3,748 | 135,800 |
| 2025/12/18 | 3,720 | 3,731 | 3,686 | 3,730 | 101,900 |
| 2025/12/17 | 3,705 | 3,717 | 3,674 | 3,695 | 127,300 |
| 2025/12/16 | 3,751 | 3,751 | 3,701 | 3,709 | 73,700 |
| 2025/12/15 | 3,755 | 3,789 | 3,740 | 3,768 | 130,400 |
| 2025/12/12 | 3,747 | 3,757 | 3,732 | 3,749 | 91,200 |
| 2025/12/11 | 3,770 | 3,770 | 3,697 | 3,709 | 81,000 |
| 2025/12/10 | 3,791 | 3,791 | 3,729 | 3,736 | 104,500 |
| 2025/12/09 | 3,743 | 3,760 | 3,728 | 3,760 | 123,100 |
| 2025/12/08 | 3,711 | 3,743 | 3,698 | 3,743 | 101,800 |
| 2025/12/05 | 3,694 | 3,725 | 3,676 | 3,689 | 117,800 |
| 2025/12/04 | 3,701 | 3,737 | 3,690 | 3,715 | 111,900 |
| 2025/12/03 | 3,740 | 3,747 | 3,701 | 3,701 | 134,600 |
| 2025/12/02 | 3,761 | 3,761 | 3,719 | 3,751 | 187,700 |
| 2025/12/01 | 3,850 | 3,850 | 3,757 | 3,761 | 124,700 |
| 2025/11/28 | 3,815 | 3,867 | 3,815 | 3,849 | 111,300 |
| 2025/11/27 | 3,820 | 3,844 | 3,808 | 3,836 | 125,100 |
| 2025/11/26 | 3,809 | 3,817 | 3,762 | 3,813 | 126,400 |
| 2025/11/25 | 3,788 | 3,857 | 3,748 | 3,755 | 129,300 |
| 2025/11/21 | 3,797 | 3,872 | 3,785 | 3,857 | 164,000 |
| 2025/11/20 | 3,770 | 3,788 | 3,750 | 3,772 | 88,700 |
| 2025/11/19 | 3,761 | 3,780 | 3,717 | 3,731 | 149,600 |
| 2025/11/18 | 3,801 | 3,828 | 3,749 | 3,752 | 137,400 |
| 2025/11/17 | 3,808 | 3,835 | 3,784 | 3,801 | 91,500 |
| 2025/11/14 | 3,775 | 3,808 | 3,750 | 3,808 | 134,500 |
| 2025/11/13 | 3,788 | 3,803 | 3,757 | 3,790 | 132,000 |
| 2025/11/12 | 3,730 | 3,841 | 3,710 | 3,795 | 340,700 |
| 2025/11/11 | 3,998 | 4,076 | 3,619 | 3,714 | 748,900 |
| 2025/11/10 | 3,903 | 3,967 | 3,879 | 3,946 | 195,600 |
| 2025/11/07 | 3,849 | 3,867 | 3,801 | 3,858 | 74,100 |
| 2025/11/06 | 3,882 | 3,890 | 3,844 | 3,849 | 84,700 |
| 2025/11/05 | 3,839 | 3,865 | 3,782 | 3,865 | 131,900 |
| 2025/11/04 | 3,850 | 3,901 | 3,834 | 3,838 | 119,000 |
| 2025/10/31 | 3,894 | 3,894 | 3,829 | 3,855 | 92,800 |
| 2025/10/30 | 3,849 | 3,869 | 3,805 | 3,866 | 134,800 |
| 2025/10/29 | 3,927 | 3,942 | 3,815 | 3,815 | 278,200 |
| 2025/10/28 | 4,100 | 4,101 | 3,897 | 3,899 | 312,200 |
| 2025/10/27 | 4,041 | 4,149 | 4,030 | 4,134 | 174,800 |
| 2025/10/24 | 4,066 | 4,068 | 4,029 | 4,038 | 117,300 |
| 2025/10/23 | 3,982 | 4,074 | 3,966 | 4,036 | 299,900 |
| 2025/10/22 | 3,842 | 3,991 | 3,842 | 3,984 | 270,100 |
| 2025/10/21 | 3,816 | 3,856 | 3,800 | 3,838 | 168,200 |
| 2025/10/20 | 3,819 | 3,825 | 3,792 | 3,807 | 96,100 |
| 2025/10/17 | 3,750 | 3,773 | 3,733 | 3,767 | 134,600 |
| 2025/10/16 | 3,796 | 3,818 | 3,763 | 3,763 | 99,200 |
| 2025/10/15 | 3,747 | 3,758 | 3,726 | 3,753 | 92,800 |
| 2025/10/14 | 3,751 | 3,763 | 3,688 | 3,712 | 190,300 |
| 2025/10/10 | 3,836 | 3,838 | 3,809 | 3,815 | 138,700 |
| 2025/10/09 | 3,854 | 3,875 | 3,848 | 3,857 | 126,300 |
| 2025/10/08 | 3,856 | 3,878 | 3,835 | 3,859 | 120,200 |
| 2025/10/07 | 3,816 | 3,874 | 3,796 | 3,854 | 163,100 |
| 2025/10/06 | 3,824 | 3,851 | 3,804 | 3,830 | 151,400 |
| 2025/10/03 | 3,765 | 3,773 | 3,736 | 3,754 | 171,400 |
| 2025/10/02 | 3,783 | 3,805 | 3,713 | 3,761 | 140,300 |
| 2025/10/01 | 3,864 | 3,883 | 3,769 | 3,781 | 149,700 |
| 2025/09/30 | 3,978 | 3,978 | 3,863 | 3,890 | 186,300 |
| 2025/09/29 | 3,990 | 4,015 | 3,950 | 3,970 | 162,600 |
| 2025/09/26 | 4,010 | 4,039 | 4,006 | 4,038 | 114,000 |
| 2025/09/25 | 4,000 | 4,053 | 3,980 | 4,041 | 136,600 |
| 2025/09/24 | 3,991 | 3,994 | 3,959 | 3,978 | 135,600 |
| 2025/09/22 | 4,004 | 4,012 | 3,984 | 3,990 | 112,500 |
| 2025/09/19 | 4,025 | 4,053 | 3,988 | 4,015 | 181,200 |
| 2025/09/18 | 4,035 | 4,035 | 3,997 | 4,010 | 143,500 |
| 2025/09/17 | 4,024 | 4,034 | 3,982 | 4,015 | 269,300 |
| 2025/09/16 | 4,010 | 4,012 | 3,974 | 4,012 | 269,500 |
| 2025/09/12 | 4,010 | 4,050 | 4,004 | 4,013 | 240,500 |
| 2025/09/11 | 4,058 | 4,058 | 3,969 | 3,980 | 242,700 |
| 2025/09/10 | 4,087 | 4,094 | 4,055 | 4,060 | 190,900 |
| 2025/09/09 | 4,077 | 4,110 | 4,065 | 4,079 | 195,500 |
| 2025/09/08 | 4,088 | 4,090 | 4,034 | 4,057 | 204,500 |
| 2025/09/05 | 4,028 | 4,078 | 4,022 | 4,078 | 300,100 |
| 2025/09/04 | 3,974 | 4,035 | 3,960 | 4,020 | 223,700 |
| 2025/09/03 | 3,994 | 4,039 | 3,991 | 4,007 | 181,600 |
| 2025/09/02 | 3,994 | 4,082 | 3,994 | 4,032 | 236,000 |
| 2025/09/01 | 3,940 | 3,992 | 3,933 | 3,983 | 193,500 |
| 2025/08/29 | 3,926 | 3,964 | 3,891 | 3,945 | 241,700 |
| 2025/08/28 | 3,903 | 3,970 | 3,879 | 3,951 | 351,100 |
| 2025/08/27 | 3,930 | 3,954 | 3,900 | 3,905 | 211,200 |
| 2025/08/26 | 3,919 | 3,956 | 3,911 | 3,937 | 239,600 |
| 2025/08/25 | 3,944 | 3,957 | 3,920 | 3,957 | 262,300 |
| 2025/08/22 | 3,935 | 3,957 | 3,902 | 3,935 | 233,700 |
| 2025/08/21 | 3,956 | 3,962 | 3,912 | 3,949 | 198,300 |
| 2025/08/20 | 4,020 | 4,033 | 3,936 | 3,952 | 301,000 |
| 2025/08/19 | 4,023 | 4,042 | 3,999 | 4,025 | 304,700 |
| 2025/08/18 | 3,923 | 3,978 | 3,904 | 3,975 | 245,800 |
| 2025/08/15 | 3,895 | 3,933 | 3,884 | 3,931 | 185,100 |
| 2025/08/14 | 3,875 | 3,920 | 3,865 | 3,920 | 201,600 |
| 2025/08/13 | 3,882 | 3,933 | 3,867 | 3,892 | 251,200 |
| 2025/08/12 | 3,895 | 3,922 | 3,850 | 3,922 | 313,900 |
| 2025/08/08 | 3,840 | 3,891 | 3,816 | 3,886 | 416,000 |
| 2025/08/07 | 3,782 | 3,837 | 3,777 | 3,832 | 309,200 |
| 2025/08/06 | 3,815 | 3,843 | 3,753 | 3,793 | 538,000 |
| 2025/08/05 | 3,967 | 3,986 | 3,787 | 3,815 | 915,600 |
| 2025/08/04 | 3,901 | 3,980 | 3,892 | 3,973 | 336,800 |
| 2025/08/01 | 3,945 | 3,987 | 3,926 | 3,969 | 176,700 |
| 2025/07/31 | 3,900 | 3,971 | 3,894 | 3,964 | 265,400 |
| 2025/07/30 | 3,869 | 3,909 | 3,867 | 3,906 | 166,300 |
| 2025/07/29 | 3,857 | 3,898 | 3,850 | 3,898 | 153,400 |
| 2025/07/28 | 3,870 | 3,889 | 3,855 | 3,886 | 156,500 |
| 2025/07/25 | 3,883 | 3,910 | 3,855 | 3,865 | 268,200 |
| 2025/07/24 | 3,868 | 3,904 | 3,860 | 3,885 | 159,100 |
| 2025/07/23 | 3,841 | 3,871 | 3,798 | 3,859 | 355,300 |
| 2025/07/22 | 3,805 | 3,849 | 3,790 | 3,831 | 220,300 |
| 2025/07/18 | 3,795 | 3,848 | 3,781 | 3,830 | 290,500 |
| 2025/07/17 | 3,775 | 3,813 | 3,765 | 3,806 | 125,900 |
| 2025/07/16 | 3,827 | 3,836 | 3,766 | 3,772 | 175,500 |
| 2025/07/15 | 3,804 | 3,840 | 3,803 | 3,824 | 205,500 |
| 2025/07/14 | 3,799 | 3,866 | 3,799 | 3,838 | 355,700 |
| 2025/07/11 | 3,794 | 3,817 | 3,774 | 3,785 | 168,800 |
| 2025/07/10 | 3,783 | 3,796 | 3,766 | 3,791 | 139,600 |
| 2025/07/09 | 3,787 | 3,815 | 3,780 | 3,783 | 162,900 |
| 2025/07/08 | 3,708 | 3,798 | 3,703 | 3,798 | 271,400 |
| 2025/07/07 | 3,772 | 3,777 | 3,732 | 3,732 | 204,200 |
| 2025/07/04 | 3,793 | 3,802 | 3,776 | 3,800 | 216,500 |
| 2025/07/03 | 3,776 | 3,807 | 3,759 | 3,800 | 182,300 |
| 2025/07/02 | 3,738 | 3,802 | 3,705 | 3,785 | 196,100 |
| 2025/07/01 | 3,746 | 3,761 | 3,708 | 3,751 | 205,800 |
| 2025/06/30 | 3,783 | 3,808 | 3,773 | 3,783 | 143,800 |
| 2025/06/27 | 3,750 | 3,798 | 3,738 | 3,769 | 161,800 |
| 2025/06/26 | 3,718 | 3,735 | 3,714 | 3,735 | 108,100 |
| 2025/06/25 | 3,738 | 3,738 | 3,689 | 3,721 | 126,900 |
| 2025/06/24 | 3,761 | 3,761 | 3,710 | 3,710 | 113,200 |
| 2025/06/23 | 3,739 | 3,743 | 3,701 | 3,728 | 153,700 |
| 2025/06/20 | 3,780 | 3,787 | 3,751 | 3,751 | 161,700 |
| 2025/06/19 | 3,799 | 3,799 | 3,765 | 3,799 | 123,200 |
| 2025/06/18 | 3,788 | 3,822 | 3,775 | 3,806 | 111,200 |
| 2025/06/17 | 3,822 | 3,848 | 3,815 | 3,817 | 100,400 |
| 2025/06/16 | 3,874 | 3,882 | 3,810 | 3,816 | 174,900 |
| 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 |