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 |