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 |
|---|---|---|---|---|---|
| 2025/08/08 | 3,880 | 3,880 | 3,785 | 3,833 | 623,300 |
| 2025/08/07 | 3,729 | 3,920 | 3,715 | 3,906 | 1,099,800 |
| 2025/08/06 | 3,765 | 3,774 | 3,724 | 3,747 | 418,000 |
| 2025/08/05 | 3,733 | 3,760 | 3,701 | 3,730 | 417,600 |
| 2025/08/04 | 3,675 | 3,723 | 3,667 | 3,718 | 397,300 |
| 2025/08/01 | 3,730 | 3,762 | 3,696 | 3,745 | 295,300 |
| 2025/07/31 | 3,690 | 3,730 | 3,690 | 3,714 | 392,700 |
| 2025/07/30 | 3,645 | 3,684 | 3,632 | 3,680 | 370,700 |
| 2025/07/29 | 3,695 | 3,695 | 3,660 | 3,671 | 229,000 |
| 2025/07/28 | 3,708 | 3,741 | 3,704 | 3,709 | 304,400 |
| 2025/07/25 | 3,748 | 3,757 | 3,703 | 3,722 | 288,700 |
| 2025/07/24 | 3,738 | 3,771 | 3,727 | 3,755 | 461,700 |
| 2025/07/23 | 3,680 | 3,747 | 3,662 | 3,725 | 515,700 |
| 2025/07/22 | 3,614 | 3,647 | 3,603 | 3,642 | 315,000 |
| 2025/07/18 | 3,637 | 3,637 | 3,604 | 3,606 | 306,100 |
| 2025/07/17 | 3,607 | 3,636 | 3,602 | 3,636 | 252,800 |
| 2025/07/16 | 3,695 | 3,695 | 3,619 | 3,628 | 309,800 |
| 2025/07/15 | 3,680 | 3,688 | 3,652 | 3,680 | 294,600 |
| 2025/07/14 | 3,645 | 3,676 | 3,637 | 3,668 | 324,300 |
| 2025/07/11 | 3,725 | 3,749 | 3,652 | 3,660 | 401,400 |
| 2025/07/10 | 3,690 | 3,700 | 3,673 | 3,696 | 420,600 |
| 2025/07/09 | 3,653 | 3,696 | 3,651 | 3,687 | 259,400 |
| 2025/07/08 | 3,602 | 3,668 | 3,589 | 3,659 | 331,200 |
| 2025/07/07 | 3,677 | 3,706 | 3,626 | 3,628 | 407,900 |
| 2025/07/04 | 3,650 | 3,665 | 3,635 | 3,654 | 238,500 |
| 2025/07/03 | 3,648 | 3,670 | 3,625 | 3,652 | 362,800 |
| 2025/07/02 | 3,590 | 3,657 | 3,588 | 3,637 | 528,100 |
| 2025/07/01 | 3,579 | 3,612 | 3,564 | 3,612 | 424,300 |
| 2025/06/30 | 3,638 | 3,641 | 3,575 | 3,584 | 517,400 |
| 2025/06/27 | 3,540 | 3,579 | 3,538 | 3,579 | 518,300 |
| 2025/06/26 | 3,549 | 3,574 | 3,524 | 3,530 | 418,800 |
| 2025/06/25 | 3,559 | 3,559 | 3,505 | 3,525 | 469,900 |
| 2025/06/24 | 3,550 | 3,565 | 3,508 | 3,514 | 375,500 |
| 2025/06/23 | 3,530 | 3,551 | 3,504 | 3,510 | 473,200 |
| 2025/06/20 | 3,615 | 3,622 | 3,551 | 3,551 | 791,700 |
| 2025/06/19 | 3,658 | 3,661 | 3,612 | 3,619 | 333,600 |
| 2025/06/18 | 3,615 | 3,637 | 3,607 | 3,637 | 404,600 |
| 2025/06/17 | 3,666 | 3,678 | 3,625 | 3,625 | 297,000 |
| 2025/06/16 | 3,719 | 3,735 | 3,663 | 3,665 | 660,500 |
| 2025/06/13 | 3,657 | 3,666 | 3,625 | 3,650 | 438,600 |
| 2025/06/12 | 3,670 | 3,684 | 3,623 | 3,662 | 415,300 |
| 2025/06/11 | 3,671 | 3,694 | 3,668 | 3,680 | 304,100 |
| 2025/06/10 | 3,720 | 3,735 | 3,681 | 3,681 | 388,200 |
| 2025/06/09 | 3,742 | 3,751 | 3,707 | 3,724 | 382,800 |
| 2025/06/06 | 3,665 | 3,723 | 3,665 | 3,693 | 433,900 |
| 2025/06/05 | 3,658 | 3,693 | 3,657 | 3,664 | 337,900 |
| 2025/06/04 | 3,660 | 3,699 | 3,656 | 3,677 | 357,600 |
| 2025/06/03 | 3,626 | 3,697 | 3,613 | 3,631 | 433,600 |
| 2025/06/02 | 3,691 | 3,701 | 3,635 | 3,644 | 384,600 |
| 2025/05/30 | 3,686 | 3,741 | 3,681 | 3,709 | 537,300 |
| 2025/05/29 | 3,725 | 3,756 | 3,701 | 3,727 | 342,100 |
| 2025/05/28 | 3,750 | 3,757 | 3,715 | 3,729 | 455,500 |
| 2025/05/27 | 3,683 | 3,749 | 3,683 | 3,697 | 478,500 |
| 2025/05/26 | 3,650 | 3,683 | 3,610 | 3,670 | 286,300 |
| 2025/05/23 | 3,650 | 3,710 | 3,650 | 3,658 | 437,800 |
| 2025/05/22 | 3,599 | 3,634 | 3,591 | 3,623 | 442,700 |
| 2025/05/21 | 3,604 | 3,637 | 3,592 | 3,613 | 504,600 |
| 2025/05/20 | 3,706 | 3,711 | 3,574 | 3,590 | 706,900 |
| 2025/05/19 | 3,650 | 3,695 | 3,650 | 3,683 | 303,100 |
| 2025/05/16 | 3,701 | 3,702 | 3,613 | 3,667 | 546,600 |
| 2025/05/15 | 3,650 | 3,703 | 3,627 | 3,676 | 624,000 |
| 2025/05/14 | 3,811 | 3,815 | 3,672 | 3,713 | 1,225,200 |
| 2025/05/13 | 3,975 | 3,996 | 3,806 | 3,878 | 1,216,600 |
| 2025/05/12 | 3,943 | 3,961 | 3,915 | 3,945 | 417,000 |
| 2025/05/09 | 3,892 | 3,923 | 3,860 | 3,898 | 292,700 |
| 2025/05/08 | 3,830 | 3,844 | 3,790 | 3,833 | 325,500 |
| 2025/05/07 | 3,810 | 3,854 | 3,802 | 3,842 | 548,500 |
| 2025/05/02 | 3,813 | 3,836 | 3,793 | 3,806 | 268,700 |
| 2025/05/01 | 3,810 | 3,842 | 3,774 | 3,806 | 406,900 |
| 2025/04/30 | 3,859 | 3,886 | 3,810 | 3,846 | 608,300 |
| 2025/04/28 | 3,870 | 3,898 | 3,841 | 3,858 | 442,800 |
| 2025/04/25 | 3,854 | 3,916 | 3,853 | 3,880 | 330,900 |
| 2025/04/24 | 3,880 | 3,899 | 3,831 | 3,853 | 281,500 |
| 2025/04/23 | 3,883 | 3,892 | 3,829 | 3,844 | 366,800 |
| 2025/04/22 | 3,795 | 3,812 | 3,756 | 3,777 | 235,500 |
| 2025/04/21 | 3,878 | 3,893 | 3,806 | 3,809 | 287,900 |
| 2025/04/18 | 3,889 | 3,904 | 3,855 | 3,878 | 202,300 |
| 2025/04/17 | 3,807 | 3,871 | 3,796 | 3,847 | 339,900 |
| 2025/04/16 | 3,823 | 3,841 | 3,777 | 3,804 | 260,200 |
| 2025/04/15 | 3,838 | 3,850 | 3,775 | 3,775 | 218,300 |
| 2025/04/14 | 3,800 | 3,835 | 3,772 | 3,802 | 299,300 |
| 2025/04/11 | 3,619 | 3,790 | 3,592 | 3,757 | 651,400 |
| 2025/04/10 | 3,912 | 3,914 | 3,771 | 3,846 | 508,600 |
| 2025/04/09 | 3,525 | 3,604 | 3,449 | 3,562 | 709,600 |
| 2025/04/08 | 3,526 | 3,648 | 3,520 | 3,595 | 685,700 |
| 2025/04/07 | 3,390 | 3,547 | 3,325 | 3,456 | 1,228,600 |
| 2025/04/04 | 3,800 | 3,811 | 3,661 | 3,740 | 757,600 |
| 2025/04/03 | 3,792 | 3,912 | 3,789 | 3,884 | 709,700 |
| 2025/04/02 | 3,987 | 3,987 | 3,895 | 3,926 | 453,400 |
| 2025/04/01 | 3,965 | 3,967 | 3,903 | 3,905 | 357,000 |
| 2025/03/31 | 3,939 | 3,943 | 3,850 | 3,897 | 683,100 |
| 2025/03/28 | 4,011 | 4,023 | 3,958 | 4,009 | 540,500 |
| 2025/03/27 | 4,057 | 4,083 | 4,022 | 4,077 | 475,100 |
| 2025/03/26 | 4,063 | 4,086 | 4,037 | 4,040 | 472,000 |
| 2025/03/25 | 3,985 | 4,059 | 3,975 | 4,036 | 505,700 |
| 2025/03/24 | 3,998 | 4,020 | 3,964 | 3,992 | 323,200 |
| 2025/03/21 | 4,000 | 4,032 | 3,975 | 3,975 | 539,500 |
| 2025/03/19 | 3,999 | 4,053 | 3,996 | 4,024 | 390,200 |
| 2025/03/18 | 3,983 | 4,035 | 3,968 | 4,014 | 419,600 |
| 2025/03/17 | 3,928 | 3,974 | 3,914 | 3,938 | 383,600 |
| 2025/03/14 | 3,891 | 3,945 | 3,873 | 3,928 | 402,000 |
| 2025/03/13 | 3,966 | 3,994 | 3,904 | 3,915 | 431,800 |
| 2025/03/12 | 3,775 | 3,937 | 3,746 | 3,902 | 675,300 |
| 2025/03/11 | 3,787 | 3,855 | 3,741 | 3,775 | 854,400 |
| 2025/03/10 | 4,022 | 4,059 | 3,885 | 3,901 | 561,900 |
| 2025/03/07 | 4,050 | 4,071 | 4,016 | 4,047 | 398,300 |
| 2025/03/06 | 4,050 | 4,143 | 4,042 | 4,090 | 830,000 |
| 2025/03/05 | 4,033 | 4,039 | 3,960 | 3,986 | 439,100 |
| 2025/03/04 | 3,970 | 4,047 | 3,958 | 4,037 | 485,500 |
| 2025/03/03 | 3,964 | 4,037 | 3,919 | 4,009 | 497,000 |
| 2025/02/28 | 3,986 | 4,011 | 3,873 | 3,900 | 651,300 |
| 2025/02/27 | 3,923 | 4,037 | 3,922 | 4,018 | 337,200 |
| 2025/02/26 | 3,903 | 3,929 | 3,838 | 3,923 | 378,200 |
| 2025/02/25 | 3,954 | 4,023 | 3,916 | 3,916 | 456,500 |
| 2025/02/21 | 3,959 | 4,053 | 3,956 | 4,036 | 516,500 |
| 2025/02/20 | 4,019 | 4,019 | 3,946 | 3,978 | 543,000 |
| 2025/02/19 | 4,100 | 4,154 | 4,052 | 4,058 | 439,000 |
| 2025/02/18 | 4,119 | 4,121 | 4,055 | 4,097 | 490,300 |
| 2025/02/17 | 4,194 | 4,200 | 4,128 | 4,144 | 594,000 |
| 2025/02/14 | 4,160 | 4,283 | 4,154 | 4,211 | 997,900 |
| 2025/02/13 | 4,151 | 4,215 | 4,094 | 4,152 | 1,413,100 |
| 2025/02/12 | 3,700 | 4,382 | 3,676 | 4,235 | 2,674,800 |
| 2025/02/10 | 3,810 | 3,863 | 3,809 | 3,854 | 373,600 |
| 2025/02/07 | 3,823 | 3,871 | 3,813 | 3,846 | 468,800 |
| 2025/02/06 | 3,771 | 3,835 | 3,762 | 3,800 | 400,600 |
| 2025/02/05 | 3,838 | 3,881 | 3,759 | 3,773 | 408,200 |
| 2025/02/04 | 3,849 | 3,858 | 3,812 | 3,827 | 340,200 |
| 2025/02/03 | 3,888 | 3,892 | 3,798 | 3,820 | 658,200 |
| 2025/01/31 | 3,948 | 3,960 | 3,903 | 3,929 | 480,800 |
| 2025/01/30 | 3,915 | 3,942 | 3,895 | 3,932 | 385,400 |
| 2025/01/29 | 3,920 | 3,941 | 3,893 | 3,936 | 466,300 |
| 2025/01/28 | 3,944 | 3,976 | 3,882 | 3,885 | 753,900 |
| 2025/01/27 | 3,865 | 4,010 | 3,815 | 3,987 | 944,500 |
| 2025/01/24 | 3,842 | 3,865 | 3,772 | 3,778 | 601,000 |
| 2025/01/23 | 3,795 | 3,857 | 3,769 | 3,842 | 470,700 |
| 2025/01/22 | 3,773 | 3,842 | 3,744 | 3,822 | 808,300 |
| 2025/01/21 | 3,860 | 3,930 | 3,759 | 3,789 | 1,271,000 |
| 2025/01/20 | 3,735 | 3,885 | 3,731 | 3,833 | 1,715,700 |
| 2025/01/17 | 3,459 | 3,690 | 3,459 | 3,677 | 1,030,000 |
| 2025/01/16 | 3,430 | 3,474 | 3,420 | 3,459 | 893,800 |
| 2025/01/15 | 3,378 | 3,413 | 3,355 | 3,413 | 899,300 |
| 2025/01/14 | 3,420 | 3,440 | 3,347 | 3,378 | 563,300 |
| 2025/01/10 | 3,460 | 3,479 | 3,430 | 3,430 | 399,000 |
| 2025/01/09 | 3,452 | 3,476 | 3,425 | 3,460 | 396,500 |
| 2025/01/08 | 3,500 | 3,518 | 3,467 | 3,467 | 455,800 |
| 2025/01/07 | 3,545 | 3,559 | 3,480 | 3,490 | 795,800 |
| 2025/01/06 | 3,587 | 3,601 | 3,537 | 3,545 | 463,400 |
| 2024/12/30 | 3,628 | 3,633 | 3,575 | 3,587 | 323,200 |
| 2024/12/27 | 3,600 | 3,632 | 3,565 | 3,613 | 335,300 |
| 2024/12/26 | 3,550 | 3,580 | 3,534 | 3,578 | 343,900 |
| 2024/12/25 | 3,553 | 3,574 | 3,515 | 3,552 | 349,500 |
| 2024/12/24 | 3,547 | 3,551 | 3,503 | 3,551 | 379,600 |
| 2024/12/23 | 3,560 | 3,585 | 3,536 | 3,562 | 289,500 |
| 2024/12/20 | 3,580 | 3,604 | 3,524 | 3,541 | 479,000 |
| 2024/12/19 | 3,580 | 3,621 | 3,568 | 3,573 | 381,200 |
| 2024/12/18 | 3,611 | 3,678 | 3,611 | 3,633 | 408,300 |
| 2024/12/17 | 3,672 | 3,672 | 3,562 | 3,580 | 756,700 |
| 2024/12/16 | 3,726 | 3,764 | 3,660 | 3,672 | 461,900 |
| 2024/12/13 | 3,702 | 3,760 | 3,691 | 3,724 | 570,800 |
| 2024/12/12 | 3,677 | 3,734 | 3,666 | 3,697 | 819,200 |
| 2024/12/11 | 3,685 | 3,706 | 3,640 | 3,663 | 621,900 |
| 2024/12/10 | 3,752 | 3,773 | 3,684 | 3,685 | 805,700 |
| 2024/12/09 | 3,748 | 3,769 | 3,726 | 3,751 | 413,100 |
| 2024/12/06 | 3,800 | 3,809 | 3,717 | 3,737 | 588,800 |
| 2024/12/05 | 3,857 | 3,870 | 3,794 | 3,816 | 432,800 |
| 2024/12/04 | 3,860 | 3,877 | 3,812 | 3,812 | 468,700 |
| 2024/12/03 | 3,822 | 3,884 | 3,809 | 3,860 | 478,400 |
| 2024/12/02 | 3,792 | 3,822 | 3,743 | 3,818 | 555,500 |
| 2024/11/29 | 3,803 | 3,821 | 3,741 | 3,803 | 587,700 |
| 2024/11/28 | 3,763 | 3,820 | 3,750 | 3,803 | 685,800 |
| 2024/11/27 | 3,766 | 3,814 | 3,721 | 3,752 | 985,300 |
| 2024/11/26 | 3,714 | 3,740 | 3,682 | 3,734 | 516,900 |
| 2024/11/25 | 3,720 | 3,775 | 3,681 | 3,717 | 958,700 |
| 2024/11/22 | 3,585 | 3,715 | 3,583 | 3,698 | 1,107,400 |
| 2024/11/21 | 3,530 | 3,582 | 3,480 | 3,566 | 915,900 |
| 2024/11/20 | 3,487 | 3,505 | 3,399 | 3,435 | 843,900 |
| 2024/11/19 | 3,411 | 3,499 | 3,401 | 3,487 | 467,700 |
| 2024/11/18 | 3,379 | 3,422 | 3,366 | 3,405 | 504,000 |
| 2024/11/15 | 3,369 | 3,431 | 3,353 | 3,387 | 805,600 |
| 2024/11/14 | 3,429 | 3,450 | 3,321 | 3,321 | 783,200 |
| 2024/11/13 | 3,432 | 3,545 | 3,385 | 3,391 | 1,296,700 |
| 2024/11/12 | 3,494 | 3,517 | 3,300 | 3,484 | 1,521,000 |
| 2024/11/11 | 3,475 | 3,491 | 3,429 | 3,467 | 517,100 |
| 2024/11/08 | 3,575 | 3,580 | 3,472 | 3,475 | 584,000 |
| 2024/11/07 | 3,505 | 3,582 | 3,476 | 3,564 | 1,301,700 |
| 2024/11/06 | 3,366 | 3,418 | 3,353 | 3,386 | 879,800 |
| 2024/11/05 | 3,320 | 3,357 | 3,296 | 3,296 | 620,000 |
| 2024/11/01 | 3,321 | 3,348 | 3,293 | 3,328 | 499,600 |
| 2024/10/31 | 3,350 | 3,375 | 3,312 | 3,365 | 636,300 |
| 2024/10/30 | 3,373 | 3,418 | 3,356 | 3,367 | 1,408,800 |
| 2024/10/29 | 3,399 | 3,429 | 3,337 | 3,356 | 912,800 |
| 2024/10/28 | 3,353 | 3,429 | 3,348 | 3,402 | 474,200 |
| 2024/10/25 | 3,350 | 3,358 | 3,313 | 3,335 | 460,400 |
| 2024/10/24 | 3,375 | 3,398 | 3,317 | 3,365 | 698,000 |
| 2024/10/23 | 3,410 | 3,493 | 3,406 | 3,412 | 483,200 |
| 2024/10/22 | 3,430 | 3,470 | 3,402 | 3,437 | 847,400 |
| 2024/10/21 | 3,488 | 3,509 | 3,420 | 3,441 | 699,400 |
| 2024/10/18 | 3,500 | 3,559 | 3,448 | 3,469 | 1,621,600 |
| 2024/10/17 | 3,271 | 3,521 | 3,252 | 3,447 | 1,635,400 |
| 2024/10/16 | 3,282 | 3,324 | 3,264 | 3,264 | 245,700 |