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 |