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

太平洋セメント(5233)の株価時系列情報

太平洋セメント(5233)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
2024/03/28 3,545 3,553 3,460 3,476 408,700
2024/03/27 3,590 3,629 3,532 3,595 526,400
2024/03/26 3,580 3,653 3,575 3,598 766,200
2024/03/25 3,559 3,593 3,544 3,579 468,800
2024/03/22 3,500 3,569 3,485 3,561 475,000
2024/03/21 3,455 3,498 3,428 3,484 650,200
2024/03/19 3,407 3,416 3,371 3,404 382,100
2024/03/18 3,430 3,444 3,400 3,418 446,900
2024/03/15 3,400 3,437 3,366 3,417 618,500
2024/03/14 3,343 3,362 3,290 3,360 368,100
2024/03/13 3,370 3,423 3,286 3,324 480,800
2024/03/12 3,301 3,381 3,249 3,374 534,000
2024/03/11 3,384 3,397 3,282 3,330 631,800
2024/03/08 3,234 3,346 3,223 3,343 860,700
2024/03/07 3,261 3,280 3,223 3,250 482,100
2024/03/06 3,198 3,249 3,179 3,237 336,100
2024/03/05 3,183 3,227 3,167 3,209 330,600
2024/03/04 3,183 3,211 3,167 3,174 272,300
2024/03/01 3,134 3,191 3,134 3,185 341,400
2024/02/29 3,210 3,210 3,133 3,143 455,900
2024/02/28 3,216 3,221 3,192 3,201 246,100
2024/02/27 3,190 3,234 3,184 3,218 352,100
2024/02/26 3,244 3,244 3,209 3,224 208,000
2024/02/22 3,230 3,236 3,191 3,220 289,800
2024/02/21 3,189 3,211 3,177 3,210 291,900
2024/02/20 3,250 3,252 3,182 3,195 381,000
2024/02/19 3,139 3,268 3,130 3,254 547,900
2024/02/16 3,093 3,156 3,093 3,134 424,300
2024/02/15 3,097 3,127 3,065 3,087 408,600
2024/02/14 3,143 3,156 3,056 3,075 531,400
2024/02/13 3,211 3,231 3,135 3,174 591,600
2024/02/09 3,180 3,270 3,154 3,203 1,242,600
2024/02/08 3,113 3,113 3,063 3,085 539,000
2024/02/07 3,053 3,113 3,052 3,113 512,600
2024/02/06 3,080 3,097 3,062 3,068 346,900
2024/02/05 3,055 3,082 3,046 3,064 378,400
2024/02/02 3,048 3,053 3,006 3,034 361,600
2024/02/01 3,010 3,073 3,002 3,041 475,000
2024/01/31 2,965 3,051 2,957 3,050 543,800
2024/01/30 2,991 2,991 2,953 2,965 303,300
2024/01/29 2,956 3,004 2,947 2,989 407,600
2024/01/26 2,976 2,982 2,937 2,942 441,500
2024/01/25 2,928 2,981 2,920 2,974 376,200
2024/01/24 2,976 2,977 2,935 2,941 383,800
2024/01/23 3,000 3,016 2,959 2,984 490,200
2024/01/22 2,988 2,996 2,973 2,994 386,700
2024/01/19 2,972 2,985 2,947 2,975 435,500
2024/01/18 2,953 2,976 2,948 2,957 354,400
2024/01/17 3,003 3,046 2,967 2,967 552,900
2024/01/16 3,030 3,030 2,967 2,998 395,900
2024/01/15 2,995 3,059 2,991 3,030 453,800
2024/01/12 3,012 3,018 2,978 2,992 357,000
2024/01/11 2,995 2,998 2,977 2,986 392,000
2024/01/10 2,980 3,003 2,974 2,978 489,300
2024/01/09 3,002 3,055 2,990 3,007 871,900
2024/01/05 2,995 3,031 2,981 2,996 582,400
2024/01/04 2,956 3,006 2,914 2,966 1,124,000
2023/12/29 2,861 2,909 2,861 2,906 390,600
2023/12/28 2,853 2,899 2,847 2,880 428,500
2023/12/27 2,850 2,905 2,850 2,875 669,800
2023/12/26 2,810 2,829 2,792 2,828 506,100
2023/12/25 2,800 2,819 2,767 2,771 431,400
2023/12/22 2,730 2,777 2,730 2,752 649,200
2023/12/21 2,679 2,705 2,679 2,690 270,000
2023/12/20 2,692 2,717 2,685 2,699 357,900
2023/12/19 2,687 2,702 2,662 2,682 404,100
2023/12/18 2,698 2,718 2,666 2,694 361,100
2023/12/15 2,695 2,740 2,686 2,736 665,100
2023/12/14 2,684 2,710 2,670 2,694 458,200
2023/12/13 2,728 2,734 2,686 2,703 322,400
2023/12/12 2,739 2,739 2,699 2,709 329,500
2023/12/11 2,730 2,745 2,702 2,717 628,700
2023/12/08 2,728 2,749 2,658 2,671 759,300
2023/12/07 2,759 2,765 2,706 2,724 591,500
2023/12/06 2,724 2,774 2,719 2,767 507,100
2023/12/05 2,741 2,756 2,711 2,725 683,800
2023/12/04 2,752 2,772 2,739 2,757 486,300
2023/12/01 2,785 2,798 2,766 2,774 278,800
2023/11/30 2,761 2,780 2,751 2,778 412,700
2023/11/29 2,784 2,801 2,767 2,778 435,600
2023/11/28 2,800 2,817 2,789 2,813 553,600
2023/11/27 2,776 2,800 2,772 2,779 476,000
2023/11/24 2,772 2,796 2,763 2,775 428,600
2023/11/22 2,710 2,761 2,710 2,747 425,100
2023/11/21 2,730 2,752 2,707 2,726 444,700
2023/11/20 2,783 2,804 2,750 2,750 500,800
2023/11/17 2,751 2,781 2,731 2,780 455,000
2023/11/16 2,780 2,785 2,722 2,732 587,800
2023/11/15 2,807 2,828 2,769 2,784 747,900
2023/11/14 2,832 2,855 2,806 2,806 542,900
2023/11/13 2,790 2,840 2,778 2,827 1,008,000
2023/11/10 2,749 2,810 2,713 2,800 1,668,400
2023/11/09 2,596 2,616 2,561 2,599 658,200
2023/11/08 2,628 2,632 2,557 2,578 771,700
2023/11/07 2,641 2,655 2,627 2,632 511,900
2023/11/06 2,637 2,648 2,575 2,628 768,500
2023/11/02 2,631 2,637 2,583 2,587 446,500
2023/11/01 2,594 2,606 2,570 2,595 546,800
2023/10/31 2,543 2,591 2,538 2,569 595,800
2023/10/30 2,500 2,532 2,494 2,515 1,608,100
2023/10/27 2,522 2,559 2,496 2,550 587,800
2023/10/26 2,492 2,505 2,469 2,472 514,600
2023/10/25 2,515 2,529 2,485 2,498 615,200
2023/10/24 2,480 2,508 2,417 2,499 610,900
2023/10/23 2,517 2,521 2,481 2,488 365,400
2023/10/20 2,514 2,540 2,501 2,515 392,300
2023/10/19 2,514 2,561 2,514 2,524 317,600
2023/10/18 2,599 2,611 2,536 2,572 344,800
2023/10/17 2,622 2,626 2,564 2,585 274,000
2023/10/16 2,560 2,603 2,553 2,588 423,800
2023/10/13 2,582 2,603 2,568 2,578 399,500
2023/10/12 2,596 2,630 2,574 2,619 609,400
2023/10/11 2,571 2,604 2,563 2,582 468,800
2023/10/10 2,553 2,601 2,553 2,588 652,400
2023/10/06 2,533 2,580 2,525 2,547 705,400
2023/10/05 2,483 2,548 2,482 2,548 1,056,200
2023/10/04 2,507 2,519 2,455 2,476 1,167,500
2023/10/03 2,652 2,661 2,549 2,550 822,400
2023/10/02 2,650 2,739 2,649 2,677 771,600
2023/09/29 2,691 2,710 2,643 2,650 872,600
2023/09/28 2,696 2,704 2,658 2,665 659,200
2023/09/27 2,712 2,724 2,681 2,724 709,800
2023/09/26 2,727 2,740 2,701 2,719 560,000
2023/09/25 2,770 2,774 2,731 2,733 402,900
2023/09/22 2,767 2,792 2,746 2,766 817,300
2023/09/21 2,804 2,825 2,789 2,789 448,400
2023/09/20 2,848 2,850 2,790 2,804 617,900
2023/09/19 2,808 2,834 2,801 2,834 522,000
2023/09/15 2,808 2,847 2,800 2,828 808,400
2023/09/14 2,764 2,782 2,744 2,782 602,500
2023/09/13 2,760 2,784 2,744 2,765 442,200
2023/09/12 2,720 2,772 2,720 2,760 561,300
2023/09/11 2,792 2,798 2,698 2,706 780,500
2023/09/08 2,799 2,825 2,778 2,788 655,700
2023/09/07 2,810 2,834 2,803 2,807 427,700
2023/09/06 2,791 2,830 2,791 2,822 765,700
2023/09/05 2,812 2,825 2,780 2,791 1,041,500
2023/09/04 2,860 2,866 2,836 2,857 541,300
2023/09/01 2,789 2,844 2,784 2,825 453,800
2023/08/31 2,809 2,816 2,792 2,795 450,500
2023/08/30 2,828 2,830 2,798 2,815 1,265,600
2023/08/29 2,821 2,859 2,810 2,830 412,500
2023/08/28 2,776 2,818 2,774 2,814 348,000
2023/08/25 2,758 2,772 2,743 2,761 401,100
2023/08/24 2,748 2,776 2,726 2,770 509,000
2023/08/23 2,701 2,767 2,701 2,763 577,900
2023/08/22 2,684 2,700 2,655 2,700 738,400
2023/08/21 2,711 2,731 2,666 2,684 545,100
2023/08/18 2,727 2,739 2,695 2,711 448,500
2023/08/17 2,797 2,797 2,718 2,766 672,100
2023/08/16 2,795 2,839 2,782 2,819 688,200
2023/08/15 2,880 2,889 2,815 2,822 976,300
2023/08/14 3,029 3,029 2,883 2,907 881,700
2023/08/10 2,987 3,038 2,925 3,031 1,404,200
2023/08/09 2,938 2,969 2,870 2,958 1,818,000
2023/08/08 2,997 3,000 2,949 2,977 1,162,000
2023/08/07 2,931 2,959 2,921 2,953 487,000
2023/08/04 2,890 2,940 2,883 2,931 567,000
2023/08/03 2,960 2,967 2,890 2,901 625,500
2023/08/02 2,975 3,012 2,958 2,979 639,300
2023/08/01 2,957 2,998 2,951 2,993 424,400
2023/07/31 2,964 2,985 2,955 2,967 447,900
2023/07/28 2,872 2,921 2,831 2,914 717,500
2023/07/27 2,905 2,926 2,885 2,922 391,800
2023/07/26 2,878 2,915 2,859 2,908 620,700
2023/07/25 2,816 2,882 2,799 2,875 621,800
2023/07/24 2,805 2,808 2,792 2,807 310,600
2023/07/21 2,768 2,791 2,748 2,787 416,900
2023/07/20 2,746 2,781 2,745 2,765 486,500
2023/07/19 2,724 2,750 2,720 2,746 483,800
2023/07/18 2,683 2,704 2,666 2,687 322,700
2023/07/14 2,712 2,721 2,651 2,673 589,000
2023/07/13 2,720 2,730 2,710 2,716 344,400
2023/07/12 2,728 2,729 2,696 2,720 463,100
2023/07/11 2,764 2,768 2,716 2,716 445,200
2023/07/10 2,790 2,807 2,756 2,763 673,000
2023/07/07 2,769 2,809 2,756 2,777 498,400
2023/07/06 2,835 2,835 2,776 2,793 773,600
2023/07/05 2,831 2,851 2,801 2,845 406,500
2023/07/04 2,879 2,893 2,844 2,851 500,900
2023/07/03 2,850 2,886 2,842 2,875 575,300
2023/06/30 2,808 2,850 2,794 2,840 683,300
2023/06/29 2,807 2,837 2,800 2,807 482,500
2023/06/28 2,768 2,821 2,755 2,817 507,100
2023/06/27 2,755 2,765 2,720 2,744 452,000
2023/06/26 2,752 2,774 2,719 2,752 435,600
2023/06/23 2,783 2,815 2,745 2,756 644,900
2023/06/22 2,800 2,832 2,781 2,786 724,000
2023/06/21 2,756 2,833 2,750 2,800 681,200
2023/06/20 2,821 2,821 2,732 2,740 1,125,700
2023/06/19 2,869 2,890 2,837 2,853 652,400
2023/06/16 2,832 2,853 2,803 2,845 955,200
2023/06/15 2,772 2,857 2,760 2,843 1,043,400
2023/06/14 2,768 2,800 2,742 2,772 1,127,600
2023/06/13 2,695 2,754 2,661 2,724 942,900
2023/06/12 2,635 2,700 2,623 2,689 1,236,800
2023/06/09 2,534 2,574 2,528 2,572 665,300
2023/06/08 2,525 2,535 2,494 2,510 395,300
2023/06/07 2,538 2,546 2,504 2,508 394,100
2023/06/06 2,500 2,525 2,482 2,521 368,000

このページの先頭へ