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 |
|---|---|---|---|---|---|
| 2024/07/26 | 4,010 | 4,025 | 3,938 | 4,002 | 352,400 |
| 2024/07/25 | 4,010 | 4,026 | 3,930 | 3,984 | 614,900 |
| 2024/07/24 | 4,209 | 4,215 | 4,109 | 4,118 | 380,800 |
| 2024/07/23 | 4,188 | 4,267 | 4,171 | 4,210 | 461,100 |
| 2024/07/22 | 4,183 | 4,194 | 4,117 | 4,140 | 414,500 |
| 2024/07/19 | 4,181 | 4,204 | 4,129 | 4,178 | 468,500 |
| 2024/07/18 | 4,154 | 4,253 | 4,146 | 4,209 | 793,400 |
| 2024/07/17 | 4,077 | 4,203 | 4,066 | 4,190 | 769,700 |
| 2024/07/16 | 4,020 | 4,065 | 4,018 | 4,038 | 324,300 |
| 2024/07/12 | 4,060 | 4,084 | 4,003 | 4,003 | 607,700 |
| 2024/07/11 | 4,114 | 4,141 | 4,060 | 4,070 | 549,000 |
| 2024/07/10 | 4,035 | 4,068 | 4,020 | 4,066 | 412,400 |
| 2024/07/09 | 4,037 | 4,065 | 4,010 | 4,043 | 389,100 |
| 2024/07/08 | 4,089 | 4,096 | 4,019 | 4,037 | 485,800 |
| 2024/07/05 | 4,125 | 4,146 | 4,069 | 4,069 | 360,700 |
| 2024/07/04 | 4,150 | 4,173 | 4,117 | 4,141 | 496,400 |
| 2024/07/03 | 4,100 | 4,131 | 4,085 | 4,121 | 462,600 |
| 2024/07/02 | 4,051 | 4,108 | 4,051 | 4,087 | 474,000 |
| 2024/07/01 | 4,084 | 4,116 | 4,059 | 4,097 | 571,800 |
| 2024/06/28 | 4,082 | 4,094 | 4,020 | 4,038 | 601,500 |
| 2024/06/27 | 4,018 | 4,086 | 3,968 | 4,076 | 1,021,600 |
| 2024/06/26 | 3,975 | 4,002 | 3,953 | 3,991 | 497,400 |
| 2024/06/25 | 3,990 | 4,005 | 3,965 | 3,999 | 347,800 |
| 2024/06/24 | 3,960 | 3,992 | 3,921 | 3,989 | 421,100 |
| 2024/06/21 | 4,030 | 4,044 | 3,962 | 3,979 | 737,200 |
| 2024/06/20 | 3,992 | 4,038 | 3,981 | 4,031 | 475,900 |
| 2024/06/19 | 4,057 | 4,064 | 3,976 | 3,980 | 610,200 |
| 2024/06/18 | 4,077 | 4,112 | 4,035 | 4,074 | 663,700 |
| 2024/06/17 | 4,051 | 4,064 | 3,943 | 3,988 | 640,300 |
| 2024/06/14 | 3,940 | 4,114 | 3,935 | 4,081 | 1,097,900 |
| 2024/06/13 | 4,067 | 4,071 | 3,915 | 3,933 | 639,500 |
| 2024/06/12 | 3,950 | 3,985 | 3,942 | 3,976 | 488,800 |
| 2024/06/11 | 3,955 | 3,980 | 3,921 | 3,957 | 542,100 |
| 2024/06/10 | 3,934 | 3,952 | 3,889 | 3,944 | 469,200 |
| 2024/06/07 | 3,979 | 3,988 | 3,947 | 3,947 | 413,400 |
| 2024/06/06 | 3,920 | 3,969 | 3,903 | 3,966 | 626,500 |
| 2024/06/05 | 3,871 | 3,912 | 3,861 | 3,911 | 616,300 |
| 2024/06/04 | 3,935 | 3,943 | 3,852 | 3,900 | 595,600 |
| 2024/06/03 | 3,905 | 4,008 | 3,889 | 3,976 | 567,300 |
| 2024/05/31 | 3,911 | 3,947 | 3,884 | 3,916 | 870,100 |
| 2024/05/30 | 3,952 | 3,953 | 3,861 | 3,891 | 511,000 |
| 2024/05/29 | 3,948 | 4,014 | 3,927 | 3,927 | 911,700 |
| 2024/05/28 | 3,900 | 3,961 | 3,895 | 3,953 | 624,200 |
| 2024/05/27 | 3,900 | 3,932 | 3,876 | 3,895 | 307,300 |
| 2024/05/24 | 3,848 | 3,904 | 3,824 | 3,893 | 446,300 |
| 2024/05/23 | 3,860 | 3,866 | 3,771 | 3,810 | 514,800 |
| 2024/05/22 | 3,892 | 3,936 | 3,854 | 3,867 | 456,500 |
| 2024/05/21 | 3,906 | 3,937 | 3,890 | 3,914 | 650,600 |
| 2024/05/20 | 3,825 | 3,874 | 3,825 | 3,853 | 442,100 |
| 2024/05/17 | 3,686 | 3,829 | 3,683 | 3,810 | 820,100 |
| 2024/05/16 | 3,745 | 3,759 | 3,682 | 3,715 | 782,300 |
| 2024/05/15 | 3,978 | 3,985 | 3,745 | 3,784 | 2,037,600 |
| 2024/05/14 | 3,747 | 3,789 | 3,651 | 3,698 | 592,300 |
| 2024/05/13 | 3,773 | 3,784 | 3,714 | 3,739 | 472,300 |
| 2024/05/10 | 3,758 | 3,799 | 3,728 | 3,741 | 754,000 |
| 2024/05/09 | 3,670 | 3,737 | 3,635 | 3,688 | 723,800 |
| 2024/05/08 | 3,640 | 3,671 | 3,611 | 3,634 | 615,300 |
| 2024/05/07 | 3,585 | 3,606 | 3,541 | 3,606 | 379,300 |
| 2024/05/02 | 3,613 | 3,628 | 3,553 | 3,555 | 340,300 |
| 2024/05/01 | 3,551 | 3,610 | 3,548 | 3,605 | 396,700 |
| 2024/04/30 | 3,610 | 3,662 | 3,593 | 3,617 | 746,000 |
| 2024/04/26 | 3,494 | 3,532 | 3,462 | 3,525 | 461,600 |
| 2024/04/25 | 3,474 | 3,508 | 3,467 | 3,478 | 352,600 |
| 2024/04/24 | 3,450 | 3,507 | 3,438 | 3,474 | 380,500 |
| 2024/04/23 | 3,451 | 3,481 | 3,425 | 3,459 | 422,000 |
| 2024/04/22 | 3,454 | 3,493 | 3,424 | 3,481 | 432,500 |
| 2024/04/19 | 3,460 | 3,488 | 3,366 | 3,447 | 579,400 |
| 2024/04/18 | 3,380 | 3,489 | 3,370 | 3,473 | 472,700 |
| 2024/04/17 | 3,450 | 3,454 | 3,385 | 3,393 | 407,500 |
| 2024/04/16 | 3,528 | 3,531 | 3,430 | 3,451 | 464,800 |
| 2024/04/15 | 3,503 | 3,556 | 3,471 | 3,552 | 502,200 |
| 2024/04/12 | 3,563 | 3,573 | 3,524 | 3,546 | 418,700 |
| 2024/04/11 | 3,501 | 3,550 | 3,465 | 3,535 | 394,100 |
| 2024/04/10 | 3,577 | 3,585 | 3,537 | 3,556 | 246,800 |
| 2024/04/09 | 3,568 | 3,590 | 3,527 | 3,579 | 290,500 |
| 2024/04/08 | 3,502 | 3,570 | 3,486 | 3,548 | 286,500 |
| 2024/04/05 | 3,465 | 3,517 | 3,445 | 3,502 | 316,700 |
| 2024/04/04 | 3,555 | 3,565 | 3,513 | 3,530 | 445,400 |
| 2024/04/03 | 3,439 | 3,541 | 3,421 | 3,521 | 646,600 |
| 2024/04/02 | 3,403 | 3,440 | 3,358 | 3,430 | 416,700 |
| 2024/04/01 | 3,528 | 3,539 | 3,429 | 3,437 | 430,800 |
| 2024/03/29 | 3,480 | 3,542 | 3,470 | 3,519 | 472,200 |
| 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 |