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 |