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 |
|---|---|---|---|---|---|
| 2026/08/21 | 4,103 | 4,198 | 4,100 | 4,187 | 309,000 |
| 2026/08/20 | 4,126 | 4,154 | 4,082 | 4,135 | 389,900 |
| 2026/08/19 | 4,189 | 4,214 | 4,030 | 4,060 | 592,200 |
| 2026/08/18 | 4,211 | 4,251 | 4,155 | 4,227 | 406,500 |
| 2026/08/17 | 4,250 | 4,353 | 4,199 | 4,201 | 603,900 |
| 2026/08/14 | 4,255 | 4,255 | 4,151 | 4,228 | 486,100 |
| 2026/08/13 | 4,259 | 4,309 | 4,225 | 4,255 | 586,000 |
| 2026/08/12 | 4,224 | 4,276 | 4,162 | 4,191 | 397,800 |
| 2026/08/10 | 4,197 | 4,197 | 4,131 | 4,171 | 481,100 |
| 2026/08/07 | 4,325 | 4,347 | 4,185 | 4,210 | 867,500 |
| 2026/08/06 | 4,020 | 4,380 | 4,006 | 4,333 | 1,155,500 |
| 2026/08/05 | 4,058 | 4,126 | 4,026 | 4,090 | 432,900 |
| 2026/08/04 | 3,998 | 4,055 | 3,925 | 4,000 | 605,600 |
| 2026/08/03 | 4,036 | 4,056 | 3,915 | 3,959 | 559,600 |
| 2026/07/31 | 4,162 | 4,174 | 4,070 | 4,074 | 775,700 |
| 2026/07/30 | 4,189 | 4,243 | 4,150 | 4,174 | 601,300 |
| 2026/07/29 | 4,299 | 4,315 | 4,160 | 4,224 | 809,900 |
| 2026/07/28 | 4,189 | 4,216 | 4,136 | 4,211 | 453,100 |
| 2026/07/27 | 4,170 | 4,227 | 4,102 | 4,208 | 648,000 |
| 2026/07/24 | 4,133 | 4,178 | 4,116 | 4,121 | 572,900 |
| 2026/07/23 | 4,150 | 4,211 | 4,122 | 4,177 | 579,900 |
| 2026/07/22 | 4,162 | 4,295 | 4,145 | 4,203 | 833,400 |
| 2026/07/21 | 3,960 | 4,121 | 3,935 | 4,092 | 1,078,100 |
| 2026/07/17 | 3,957 | 3,984 | 3,875 | 3,921 | 646,000 |
| 2026/07/16 | 3,917 | 3,990 | 3,900 | 3,960 | 478,500 |
| 2026/07/15 | 3,998 | 3,999 | 3,952 | 3,984 | 386,000 |
| 2026/07/14 | 3,919 | 3,992 | 3,882 | 3,965 | 416,400 |
| 2026/07/13 | 3,974 | 3,975 | 3,822 | 3,869 | 563,400 |
| 2026/07/10 | 3,949 | 3,969 | 3,883 | 3,904 | 436,400 |
| 2026/07/09 | 3,970 | 4,032 | 3,938 | 3,940 | 487,200 |
| 2026/07/08 | 4,051 | 4,078 | 3,998 | 4,000 | 379,300 |
| 2026/07/07 | 4,160 | 4,199 | 4,061 | 4,090 | 561,100 |
| 2026/07/06 | 4,092 | 4,186 | 4,074 | 4,174 | 567,900 |
| 2026/07/03 | 4,005 | 4,127 | 4,001 | 4,088 | 446,200 |
| 2026/07/02 | 3,936 | 4,003 | 3,898 | 3,937 | 460,700 |
| 2026/07/01 | 3,981 | 3,995 | 3,866 | 3,891 | 730,800 |
| 2026/06/30 | 4,025 | 4,045 | 3,971 | 3,971 | 898,500 |
| 2026/06/29 | 4,077 | 4,094 | 4,018 | 4,052 | 814,700 |
| 2026/06/26 | 4,092 | 4,130 | 4,080 | 4,087 | 543,000 |
| 2026/06/25 | 4,143 | 4,153 | 4,089 | 4,092 | 620,200 |
| 2026/06/24 | 4,092 | 4,130 | 4,067 | 4,081 | 536,400 |
| 2026/06/23 | 4,206 | 4,206 | 4,124 | 4,133 | 558,200 |
| 2026/06/22 | 4,251 | 4,285 | 4,190 | 4,206 | 735,500 |
| 2026/06/19 | 4,400 | 4,418 | 4,280 | 4,280 | 700,900 |
| 2026/06/18 | 4,403 | 4,442 | 4,344 | 4,376 | 705,900 |
| 2026/06/17 | 4,367 | 4,447 | 4,302 | 4,425 | 606,300 |
| 2026/06/16 | 4,383 | 4,457 | 4,370 | 4,370 | 503,700 |
| 2026/06/15 | 4,303 | 4,455 | 4,301 | 4,407 | 1,122,000 |
| 2026/06/12 | 4,145 | 4,205 | 4,097 | 4,201 | 909,000 |
| 2026/06/11 | 4,016 | 4,108 | 4,000 | 4,075 | 728,500 |
| 2026/06/10 | 4,169 | 4,187 | 4,115 | 4,130 | 779,900 |
| 2026/06/09 | 4,276 | 4,284 | 4,167 | 4,182 | 604,400 |
| 2026/06/08 | 4,264 | 4,304 | 4,204 | 4,265 | 610,100 |
| 2026/06/05 | 4,403 | 4,424 | 4,322 | 4,348 | 456,500 |
| 2026/06/04 | 4,448 | 4,448 | 4,361 | 4,425 | 408,700 |
| 2026/06/03 | 4,403 | 4,488 | 4,381 | 4,460 | 453,900 |
| 2026/06/02 | 4,402 | 4,418 | 4,291 | 4,359 | 583,600 |
| 2026/06/01 | 4,550 | 4,554 | 4,417 | 4,458 | 702,400 |
| 2026/05/29 | 4,475 | 4,657 | 4,475 | 4,530 | 1,436,900 |
| 2026/05/28 | 4,260 | 4,374 | 4,213 | 4,289 | 865,000 |
| 2026/05/27 | 4,177 | 4,274 | 4,171 | 4,225 | 563,600 |
| 2026/05/26 | 4,130 | 4,236 | 4,099 | 4,152 | 470,600 |
| 2026/05/25 | 4,130 | 4,156 | 4,048 | 4,140 | 533,400 |
| 2026/05/22 | 4,117 | 4,180 | 4,113 | 4,137 | 585,000 |
| 2026/05/21 | 4,040 | 4,106 | 4,028 | 4,078 | 574,900 |
| 2026/05/20 | 3,947 | 3,988 | 3,918 | 3,970 | 660,200 |
| 2026/05/19 | 3,929 | 3,942 | 3,883 | 3,915 | 623,400 |
| 2026/05/18 | 3,959 | 3,959 | 3,803 | 3,818 | 914,900 |
| 2026/05/15 | 4,064 | 4,167 | 3,959 | 3,967 | 1,020,100 |
| 2026/05/14 | 4,220 | 4,276 | 4,059 | 4,059 | 1,157,600 |
| 2026/05/13 | 4,201 | 4,217 | 4,053 | 4,213 | 2,078,500 |
| 2026/05/12 | 3,704 | 3,899 | 3,627 | 3,781 | 2,207,100 |
| 2026/05/11 | 3,554 | 3,651 | 3,541 | 3,634 | 766,600 |
| 2026/05/08 | 3,653 | 3,730 | 3,600 | 3,618 | 588,200 |
| 2026/05/07 | 3,624 | 3,706 | 3,608 | 3,690 | 764,800 |
| 2026/05/01 | 3,558 | 3,596 | 3,518 | 3,577 | 404,700 |
| 2026/04/30 | 3,533 | 3,608 | 3,523 | 3,568 | 633,900 |
| 2026/04/28 | 3,658 | 3,666 | 3,601 | 3,639 | 500,100 |
| 2026/04/27 | 3,562 | 3,645 | 3,537 | 3,622 | 639,300 |
| 2026/04/24 | 3,539 | 3,586 | 3,519 | 3,558 | 455,200 |
| 2026/04/23 | 3,584 | 3,589 | 3,486 | 3,537 | 627,400 |
| 2026/04/22 | 3,672 | 3,684 | 3,601 | 3,615 | 336,900 |
| 2026/04/21 | 3,705 | 3,718 | 3,657 | 3,657 | 343,900 |
| 2026/04/20 | 3,715 | 3,737 | 3,661 | 3,681 | 548,800 |
| 2026/04/17 | 3,707 | 3,710 | 3,646 | 3,669 | 410,400 |
| 2026/04/16 | 3,673 | 3,730 | 3,665 | 3,714 | 502,700 |
| 2026/04/15 | 3,688 | 3,729 | 3,664 | 3,668 | 569,200 |
| 2026/04/14 | 3,760 | 3,774 | 3,691 | 3,704 | 401,800 |
| 2026/04/13 | 3,694 | 3,756 | 3,672 | 3,691 | 431,900 |
| 2026/04/10 | 3,705 | 3,733 | 3,669 | 3,701 | 671,000 |
| 2026/04/09 | 3,779 | 3,782 | 3,689 | 3,689 | 796,100 |
| 2026/04/08 | 3,666 | 3,778 | 3,617 | 3,758 | 1,125,700 |
| 2026/04/07 | 3,559 | 3,592 | 3,536 | 3,554 | 498,000 |
| 2026/04/06 | 3,554 | 3,569 | 3,506 | 3,535 | 493,000 |
| 2026/04/03 | 3,528 | 3,570 | 3,525 | 3,531 | 288,500 |
| 2026/03/27 | 3,539 | 3,568 | 3,510 | 3,550 | 600,900 |
| 2026/03/26 | 3,557 | 3,600 | 3,497 | 3,552 | 776,800 |
| 2026/03/25 | 3,565 | 3,599 | 3,537 | 3,572 | 782,800 |
| 2026/03/24 | 3,402 | 3,481 | 3,394 | 3,481 | 679,500 |
| 2026/03/23 | 3,316 | 3,355 | 3,265 | 3,332 | 1,087,500 |
| 2026/03/19 | 3,626 | 3,639 | 3,439 | 3,439 | 1,614,200 |
| 2026/03/18 | 3,710 | 3,769 | 3,685 | 3,766 | 353,900 |
| 2026/03/17 | 3,699 | 3,763 | 3,676 | 3,690 | 573,200 |
| 2026/03/16 | 3,700 | 3,721 | 3,637 | 3,669 | 519,000 |
| 2026/03/13 | 3,694 | 3,782 | 3,694 | 3,707 | 670,200 |
| 2026/03/12 | 3,802 | 3,833 | 3,732 | 3,792 | 604,200 |
| 2026/03/11 | 3,911 | 3,974 | 3,866 | 3,872 | 446,500 |
| 2026/03/10 | 3,904 | 3,930 | 3,842 | 3,870 | 550,300 |
| 2026/03/09 | 3,818 | 3,875 | 3,737 | 3,834 | 886,100 |
| 2026/03/06 | 4,065 | 4,153 | 4,043 | 4,098 | 743,000 |
| 2026/03/05 | 4,015 | 4,062 | 3,982 | 3,995 | 772,200 |
| 2026/03/04 | 4,100 | 4,107 | 3,874 | 3,875 | 1,140,400 |
| 2026/03/03 | 4,363 | 4,408 | 4,167 | 4,169 | 530,000 |
| 2026/03/02 | 4,447 | 4,465 | 4,372 | 4,426 | 505,900 |
| 2026/02/27 | 4,450 | 4,493 | 4,420 | 4,493 | 476,000 |
| 2026/02/26 | 4,575 | 4,584 | 4,455 | 4,458 | 551,400 |
| 2026/02/25 | 4,645 | 4,648 | 4,542 | 4,542 | 363,600 |
| 2026/02/24 | 4,549 | 4,629 | 4,463 | 4,575 | 694,500 |
| 2026/02/20 | 4,666 | 4,698 | 4,585 | 4,647 | 649,600 |
| 2026/02/19 | 4,798 | 4,798 | 4,674 | 4,700 | 486,000 |
| 2026/02/18 | 4,705 | 4,831 | 4,681 | 4,798 | 439,000 |
| 2026/02/17 | 4,770 | 4,791 | 4,703 | 4,707 | 355,100 |
| 2026/02/16 | 4,753 | 4,832 | 4,700 | 4,735 | 383,600 |
| 2026/02/13 | 4,800 | 4,818 | 4,663 | 4,698 | 670,400 |
| 2026/02/12 | 4,668 | 4,885 | 4,642 | 4,823 | 1,353,300 |
| 2026/02/10 | 4,565 | 4,968 | 4,408 | 4,611 | 1,489,800 |
| 2026/02/09 | 4,549 | 4,602 | 4,498 | 4,528 | 882,900 |
| 2026/02/06 | 4,306 | 4,412 | 4,292 | 4,399 | 421,100 |
| 2026/02/05 | 4,400 | 4,456 | 4,336 | 4,343 | 856,100 |
| 2026/02/04 | 4,320 | 4,400 | 4,288 | 4,389 | 598,500 |
| 2026/02/03 | 4,234 | 4,317 | 4,210 | 4,305 | 466,200 |
| 2026/02/02 | 4,277 | 4,331 | 4,170 | 4,173 | 470,700 |
| 2026/01/30 | 4,262 | 4,268 | 4,214 | 4,239 | 377,000 |
| 2026/01/29 | 4,182 | 4,217 | 4,125 | 4,205 | 385,500 |
| 2026/01/28 | 4,232 | 4,239 | 4,145 | 4,169 | 320,000 |
| 2026/01/27 | 4,215 | 4,281 | 4,183 | 4,262 | 432,900 |
| 2026/01/26 | 4,232 | 4,275 | 4,203 | 4,237 | 407,900 |
| 2026/01/23 | 4,320 | 4,353 | 4,279 | 4,302 | 429,400 |
| 2026/01/22 | 4,244 | 4,302 | 4,220 | 4,279 | 416,700 |
| 2026/01/21 | 4,200 | 4,246 | 4,161 | 4,213 | 523,200 |
| 2026/01/20 | 4,333 | 4,335 | 4,260 | 4,288 | 301,200 |
| 2026/01/19 | 4,265 | 4,344 | 4,243 | 4,344 | 379,700 |
| 2026/01/16 | 4,230 | 4,338 | 4,230 | 4,312 | 511,800 |
| 2026/01/15 | 4,173 | 4,268 | 4,157 | 4,256 | 545,800 |
| 2026/01/14 | 4,129 | 4,180 | 4,115 | 4,150 | 535,400 |
| 2026/01/13 | 4,096 | 4,184 | 4,074 | 4,152 | 646,500 |
| 2026/01/09 | 3,993 | 4,049 | 3,946 | 3,998 | 540,500 |
| 2026/01/08 | 3,978 | 4,008 | 3,930 | 3,966 | 655,800 |
| 2026/01/07 | 3,946 | 4,010 | 3,930 | 3,998 | 336,300 |
| 2026/01/06 | 3,973 | 4,010 | 3,967 | 3,982 | 423,900 |
| 2026/01/05 | 3,901 | 3,969 | 3,890 | 3,952 | 352,800 |
| 2025/12/30 | 3,922 | 3,958 | 3,883 | 3,883 | 336,900 |
| 2025/12/29 | 3,961 | 3,965 | 3,922 | 3,955 | 251,700 |
| 2025/12/26 | 3,949 | 3,964 | 3,933 | 3,943 | 224,200 |
| 2025/12/25 | 3,909 | 3,944 | 3,900 | 3,931 | 219,800 |
| 2025/12/24 | 3,887 | 3,955 | 3,879 | 3,897 | 302,200 |
| 2025/12/23 | 3,810 | 3,898 | 3,806 | 3,887 | 396,900 |
| 2025/12/22 | 3,838 | 3,859 | 3,811 | 3,818 | 448,300 |
| 2025/12/19 | 3,810 | 3,838 | 3,798 | 3,838 | 404,600 |
| 2025/12/18 | 3,748 | 3,813 | 3,732 | 3,801 | 375,800 |
| 2025/12/17 | 3,787 | 3,800 | 3,689 | 3,747 | 504,100 |
| 2025/12/16 | 3,861 | 3,861 | 3,814 | 3,828 | 334,800 |
| 2025/12/15 | 3,852 | 3,905 | 3,847 | 3,869 | 380,600 |
| 2025/12/12 | 3,782 | 3,824 | 3,751 | 3,824 | 407,600 |
| 2025/12/11 | 3,797 | 3,798 | 3,726 | 3,750 | 268,300 |
| 2025/12/10 | 3,732 | 3,764 | 3,717 | 3,764 | 271,300 |
| 2025/12/09 | 3,721 | 3,744 | 3,698 | 3,732 | 376,800 |
| 2025/12/08 | 3,712 | 3,717 | 3,674 | 3,692 | 375,500 |
| 2025/12/05 | 3,720 | 3,744 | 3,698 | 3,699 | 394,800 |
| 2025/12/04 | 3,717 | 3,777 | 3,696 | 3,769 | 423,200 |
| 2025/12/03 | 3,734 | 3,766 | 3,713 | 3,727 | 459,400 |
| 2025/12/02 | 3,761 | 3,767 | 3,706 | 3,750 | 364,100 |
| 2025/12/01 | 3,804 | 3,831 | 3,740 | 3,761 | 352,700 |
| 2025/11/28 | 3,809 | 3,828 | 3,788 | 3,789 | 426,900 |
| 2025/11/27 | 3,730 | 3,807 | 3,723 | 3,769 | 449,900 |
| 2025/11/26 | 3,676 | 3,774 | 3,669 | 3,761 | 554,200 |
| 2025/11/25 | 3,716 | 3,728 | 3,603 | 3,658 | 606,900 |
| 2025/11/21 | 3,671 | 3,749 | 3,671 | 3,744 | 493,500 |
| 2025/11/20 | 3,708 | 3,756 | 3,680 | 3,680 | 522,400 |
| 2025/11/19 | 3,667 | 3,684 | 3,628 | 3,653 | 376,000 |
| 2025/11/18 | 3,760 | 3,789 | 3,651 | 3,667 | 480,300 |
| 2025/11/17 | 3,753 | 3,785 | 3,730 | 3,760 | 413,300 |
| 2025/11/14 | 3,780 | 3,794 | 3,736 | 3,768 | 488,300 |
| 2025/11/13 | 3,750 | 3,802 | 3,741 | 3,782 | 678,500 |
| 2025/11/12 | 3,751 | 3,831 | 3,715 | 3,769 | 1,192,600 |
| 2025/11/11 | 4,074 | 4,098 | 3,751 | 3,789 | 1,567,100 |
| 2025/11/10 | 4,081 | 4,106 | 4,053 | 4,084 | 375,100 |
| 2025/11/07 | 4,053 | 4,070 | 4,000 | 4,046 | 406,500 |
| 2025/11/06 | 4,143 | 4,150 | 4,073 | 4,087 | 483,200 |
| 2025/11/05 | 4,180 | 4,198 | 4,027 | 4,143 | 589,800 |
| 2025/11/04 | 4,154 | 4,231 | 4,142 | 4,156 | 480,700 |
| 2025/10/31 | 4,305 | 4,311 | 4,170 | 4,191 | 463,500 |
| 2025/10/30 | 4,190 | 4,307 | 4,184 | 4,260 | 715,000 |
| 2025/10/29 | 4,287 | 4,308 | 4,164 | 4,173 | 595,300 |
| 2025/10/28 | 4,381 | 4,406 | 4,140 | 4,187 | 1,076,900 |
| 2025/10/27 | 4,250 | 4,426 | 4,236 | 4,402 | 1,144,700 |
| 2025/10/24 | 4,207 | 4,246 | 4,199 | 4,217 | 692,000 |
| 2025/10/23 | 4,083 | 4,191 | 4,056 | 4,171 | 1,303,100 |
| 2025/10/22 | 3,904 | 4,083 | 3,900 | 4,083 | 1,478,900 |
| 2025/10/21 | 3,770 | 3,795 | 3,740 | 3,764 | 276,200 |