日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2017/12/29 540 545 540 543 1,058,000
2017/12/28 542 545 535 540 2,026,000
2017/12/27 539 544 537 542 1,121,000
2017/12/26 535 541 534 536 1,965,000
2017/12/25 531 533 528 533 842,000
2017/12/22 525 529 521 529 1,994,000
2017/12/21 527 530 523 528 2,275,000
2017/12/20 539 542 532 533 3,215,000
2017/12/19 530 533 526 530 1,920,000
2017/12/18 533 534 525 531 1,286,000
2017/12/15 532 534 526 528 2,465,000
2017/12/14 534 538 529 535 1,446,000
2017/12/13 539 539 530 530 1,344,000
2017/12/12 539 543 536 538 1,938,000
2017/12/11 544 548 542 547 1,946,000
2017/12/08 539 544 538 542 3,135,000
2017/12/07 528 537 527 536 2,104,000
2017/12/06 535 536 523 524 2,652,000
2017/12/05 534 540 532 536 1,393,000
2017/12/04 529 539 527 537 2,369,000
2017/12/01 528 529 518 525 2,710,000
2017/11/30 530 530 520 526 2,469,000
2017/11/29 523 527 519 525 2,289,000
2017/11/28 523 528 515 517 2,375,000
2017/11/27 525 525 514 521 2,600,000
2017/11/24 532 534 525 525 2,607,000
2017/11/22 548 550 533 536 3,819,000
2017/11/21 550 554 545 550 2,963,000
2017/11/20 538 551 533 548 5,207,000
2017/11/17 536 544 530 533 5,406,000
2017/11/16 521 532 516 530 8,625,000
2017/11/15 505 505 494 497 4,532,000
2017/11/14 510 517 508 509 3,852,000
2017/11/13 506 517 506 509 7,451,000
2017/11/10 494 495 485 487 4,017,000
2017/11/09 489 493 484 489 4,711,000
2017/11/08 491 495 481 493 5,421,000
2017/11/07 497 507 484 495 9,386,000
2017/11/06 504 508 499 505 4,426,000
2017/11/02 519 519 509 514 3,300,000
2017/11/01 515 519 511 519 2,238,000
2017/10/31 514 519 512 518 1,764,000
2017/10/30 520 521 513 516 2,509,000
2017/10/27 525 528 519 522 1,756,000
2017/10/26 515 523 515 521 2,013,000
2017/10/25 519 522 514 516 2,032,000
2017/10/24 514 522 514 518 2,456,000
2017/10/23 511 514 509 513 2,028,000
2017/10/20 507 511 503 505 2,436,000
2017/10/19 505 510 505 507 2,067,000
2017/10/18 505 506 502 505 2,283,000
2017/10/17 505 505 499 501 2,370,000
2017/10/16 504 505 499 502 1,703,000
2017/10/13 500 505 499 502 3,636,000
2017/10/12 506 507 499 499 1,919,000
2017/10/11 507 512 505 506 2,710,000
2017/10/10 498 507 496 505 2,728,000
2017/10/06 497 500 495 497 2,310,000
2017/10/05 496 500 493 496 2,104,000
2017/10/04 500 501 493 494 2,084,000
2017/10/03 496 500 494 499 2,069,000
2017/10/02 500 502 495 497 1,926,000
2017/09/29 490 501 489 498 3,136,000
2017/09/28 488 492 482 490 4,429,000
2017/09/27 504 507 497 498 2,104,000
2017/09/26 506 510 504 507 2,381,000
2017/09/25 518 519 511 513 2,029,000
2017/09/22 515 515 508 514 2,473,000
2017/09/21 510 511 505 509 2,343,000
2017/09/20 500 509 500 504 2,141,000
2017/09/19 497 502 493 500 1,771,000
2017/09/15 495 498 490 493 2,258,000
2017/09/14 495 499 494 496 1,746,000
2017/09/13 495 498 493 497 999,000
2017/09/12 498 499 494 495 1,325,000
2017/09/11 487 495 483 494 2,625,000
2017/09/08 495 497 481 483 4,029,000
2017/09/07 490 494 488 492 1,963,000
2017/09/06 483 491 482 490 1,897,000
2017/09/05 481 490 479 487 3,201,000
2017/09/04 485 486 479 482 3,399,000
2017/09/01 493 494 484 489 3,158,000
2017/08/31 492 498 491 493 1,839,000
2017/08/30 488 492 483 488 1,603,000
2017/08/29 482 489 480 489 3,298,000
2017/08/28 483 492 482 490 2,302,000
2017/08/25 484 490 482 487 3,017,000
2017/08/24 486 490 479 480 2,010,000
2017/08/23 488 489 483 487 2,188,000
2017/08/22 485 490 485 485 1,931,000
2017/08/21 485 490 485 487 2,340,000
2017/08/18 480 489 478 486 4,087,000
2017/08/17 490 494 482 482 3,624,000
2017/08/16 497 497 490 490 2,173,000
2017/08/15 491 496 490 493 1,642,000
2017/08/14 491 494 488 489 3,380,000
2017/08/10 504 504 497 498 2,016,000
2017/08/09 504 507 483 503 6,520,000
2017/08/08 541 545 531 537 2,788,000
2017/08/07 534 536 531 535 1,199,000
2017/08/04 528 537 523 536 2,562,000
2017/08/03 528 532 526 529 1,744,000
2017/08/02 528 528 521 524 1,462,000
2017/08/01 519 529 517 528 2,684,000
2017/07/31 522 525 516 517 2,524,000
2017/07/28 520 525 519 524 1,548,000
2017/07/27 521 529 520 523 1,902,000
2017/07/26 535 535 526 529 1,742,000
2017/07/25 535 537 525 532 1,935,000
2017/07/24 541 543 533 536 1,043,000
2017/07/21 537 543 537 540 1,102,000
2017/07/20 538 542 536 540 1,838,000
2017/07/19 539 543 537 539 1,210,000
2017/07/18 541 544 536 539 1,617,000
2017/07/14 542 550 537 549 1,965,000
2017/07/13 542 544 538 540 1,703,000
2017/07/12 542 546 538 542 1,305,000
2017/07/11 544 547 541 546 1,307,000
2017/07/10 540 544 538 544 1,541,000
2017/07/07 539 542 536 537 1,752,000
2017/07/06 538 548 538 542 1,743,000
2017/07/05 534 544 534 541 1,769,000
2017/07/04 544 550 534 538 3,394,000
2017/07/03 534 546 532 537 2,153,000
2017/06/30 542 542 530 533 3,783,000
2017/06/29 540 544 536 543 2,972,000
2017/06/28 548 548 539 543 2,923,000
2017/06/27 555 556 544 546 3,224,000
2017/06/26 546 559 546 557 3,677,000
2017/06/23 538 548 538 545 3,972,000
2017/06/22 527 533 524 528 3,205,000
2017/06/21 507 533 506 525 6,113,000
2017/06/20 495 508 494 505 2,893,000
2017/06/19 488 491 485 491 1,669,000
2017/06/16 497 499 491 493 2,890,000
2017/06/15 488 494 487 488 1,672,000
2017/06/14 488 491 487 490 1,518,000
2017/06/13 488 491 486 487 1,305,000
2017/06/12 488 492 488 490 989,000
2017/06/09 491 491 484 488 2,180,000
2017/06/08 488 494 487 488 1,724,000
2017/06/07 488 489 485 488 1,778,000
2017/06/06 488 489 484 486 1,591,000
2017/06/05 481 489 480 488 2,204,000
2017/06/02 488 490 485 488 2,916,000
2017/06/01 488 494 487 489 2,471,000
2017/05/31 491 492 482 484 2,302,000
2017/05/30 496 496 490 493 1,099,000
2017/05/29 497 499 493 494 1,067,000
2017/05/26 504 504 495 495 1,969,000
2017/05/25 503 506 501 504 1,366,000
2017/05/24 502 505 499 502 1,477,000
2017/05/23 496 501 496 498 1,454,000
2017/05/22 493 504 491 499 2,603,000
2017/05/19 493 494 488 493 2,092,000
2017/05/18 490 497 488 494 2,763,000
2017/05/17 491 501 490 497 3,487,000
2017/05/16 488 492 487 490 2,077,000
2017/05/15 481 489 480 487 1,688,000
2017/05/12 484 496 479 486 6,863,000
2017/05/11 508 508 468 471 7,141,000
2017/05/10 509 511 500 509 3,371,000
2017/05/09 504 509 501 509 3,393,000
2017/05/08 496 505 495 505 2,858,000
2017/05/02 492 495 490 493 2,105,000
2017/05/01 486 491 485 491 1,551,000
2017/04/28 480 485 478 484 2,666,000
2017/04/27 477 482 475 479 1,866,000
2017/04/26 477 481 474 481 2,520,000
2017/04/25 470 478 468 477 2,515,000
2017/04/24 472 474 469 471 1,965,000
2017/04/21 466 476 460 467 5,800,000
2017/04/20 447 451 445 450 2,376,000
2017/04/19 447 449 442 447 2,377,000
2017/04/18 450 453 445 448 1,833,000
2017/04/17 442 447 442 446 1,925,000
2017/04/14 460 460 446 447 2,270,000
2017/04/13 450 454 447 453 2,081,000
2017/04/12 456 457 450 454 2,563,000
2017/04/11 457 461 453 457 2,042,000
2017/04/10 458 460 455 459 1,902,000
2017/04/07 451 456 450 452 2,885,000
2017/04/06 456 458 449 450 2,348,000
2017/04/05 462 465 455 458 4,396,000
2017/04/04 466 469 463 466 2,683,000
2017/04/03 465 472 463 467 3,553,000
2017/03/31 477 478 463 463 4,836,000
2017/03/30 481 482 474 478 2,733,000
2017/03/29 483 484 475 481 3,349,000
2017/03/28 489 492 485 487 2,547,000
2017/03/27 485 490 482 486 2,385,000
2017/03/24 485 494 483 489 3,238,000
2017/03/23 479 483 477 481 2,740,000
2017/03/22 470 483 470 480 3,787,000
2017/03/21 475 481 475 476 2,190,000
2017/03/17 480 481 478 479 2,152,000
2017/03/16 473 482 471 481 1,912,000
2017/03/15 480 481 478 480 993,000
2017/03/14 483 484 478 481 1,306,000
2017/03/13 480 482 477 480 2,428,000
2017/03/10 478 482 477 480 2,545,000
2017/03/09 480 481 474 478 1,875,000
2017/03/08 475 478 472 476 2,924,000
2017/03/07 475 477 474 475 2,936,000
2017/03/06 472 478 471 476 3,906,000
2017/03/03 479 480 472 475 6,106,000
2017/03/02 474 487 473 485 6,761,000
2017/03/01 466 470 464 470 3,650,000
2017/02/28 464 474 464 467 5,328,000
2017/02/27 452 459 451 459 4,123,000
2017/02/24 461 461 448 451 4,417,000
2017/02/23 465 467 459 464 3,986,000
2017/02/22 467 467 461 464 3,411,000
2017/02/21 464 469 464 466 2,446,000
2017/02/20 461 463 456 461 3,275,000
2017/02/17 461 463 458 460 2,712,000
2017/02/16 460 467 458 463 4,087,000
2017/02/15 457 457 454 457 3,412,000
2017/02/14 461 464 454 454 2,890,000
2017/02/13 457 468 456 462 4,595,000
2017/02/10 459 459 451 455 4,858,000
2017/02/09 451 458 450 455 3,359,000
2017/02/08 457 460 449 453 3,306,000
2017/02/07 453 459 453 456 1,920,000
2017/02/06 460 462 453 456 2,689,000
2017/02/03 454 457 450 455 3,690,000
2017/02/02 455 457 449 450 5,169,000
2017/02/01 456 460 454 456 3,249,000
2017/01/31 458 459 454 455 3,223,000
2017/01/30 468 468 459 462 2,338,000
2017/01/27 462 468 457 465 4,406,000
2017/01/26 461 463 456 462 4,922,000
2017/01/25 460 462 454 457 4,358,000
2017/01/24 456 462 453 456 4,478,000
2017/01/23 458 461 455 456 4,467,000
2017/01/20 461 464 458 463 1,895,000
2017/01/19 461 466 459 463 3,323,000
2017/01/18 455 460 453 460 4,326,000
2017/01/17 464 464 454 455 4,608,000
2017/01/16 461 464 459 460 4,399,000
2017/01/13 455 460 452 459 5,133,000
2017/01/12 458 463 453 458 5,033,000
2017/01/11 457 459 453 458 3,037,000
2017/01/10 448 456 445 453 3,818,000
2017/01/06 441 452 439 452 5,897,000
2017/01/05 455 455 446 449 5,706,000
2017/01/04 445 451 443 450 4,171,000

このページの先頭へ