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
2011/12/30 147 148 144 147 10,522,000
2011/12/29 146 147 144 147 4,886,000
2011/12/28 144 146 143 146 7,558,000
2011/12/27 144 145 144 145 5,533,000
2011/12/26 147 147 144 145 6,084,000
2011/12/22 144 146 144 146 4,131,000
2011/12/21 147 148 145 146 7,364,000
2011/12/20 141 146 141 144 9,599,000
2011/12/19 146 146 141 141 10,789,000
2011/12/16 148 149 145 147 12,502,000
2011/12/15 149 149 147 147 5,716,000
2011/12/14 151 152 149 150 9,273,000
2011/12/13 151 153 150 151 8,611,000
2011/12/12 150 153 149 152 8,643,000
2011/12/09 150 151 149 149 13,430,000
2011/12/08 153 153 151 152 4,048,000
2011/12/07 152 154 152 153 11,362,000
2011/12/06 151 153 151 152 11,524,000
2011/12/05 152 152 151 151 5,155,000
2011/12/02 149 152 148 151 25,510,000
2011/12/01 150 151 148 149 12,497,000
2011/11/30 149 150 146 147 9,417,000
2011/11/29 147 150 147 150 12,512,000
2011/11/28 145 147 144 147 10,242,000
2011/11/25 147 149 145 145 10,576,000
2011/11/24 149 150 146 148 12,004,000
2011/11/22 148 152 147 151 13,438,000
2011/11/21 147 149 146 149 10,029,000
2011/11/18 151 152 148 148 10,563,000
2011/11/17 152 153 151 153 12,402,000
2011/11/16 153 154 151 154 11,438,000
2011/11/15 155 155 153 153 16,501,000
2011/11/14 152 154 151 154 15,704,000
2011/11/11 147 153 146 150 32,959,000
2011/11/10 145 148 145 147 16,382,000
2011/11/09 148 150 147 149 13,780,000
2011/11/08 152 154 147 149 18,755,000
2011/11/07 153 156 152 153 23,922,000
2011/11/04 153 153 151 153 11,859,000
2011/11/02 153 154 150 152 15,238,000
2011/11/01 153 155 152 155 13,829,000
2011/10/31 153 156 153 153 12,957,000
2011/10/28 155 156 151 154 20,911,000
2011/10/27 151 154 150 153 19,294,000
2011/10/26 150 152 149 150 11,650,000
2011/10/25 153 154 149 150 16,594,000
2011/10/24 152 154 151 152 13,926,000
2011/10/21 150 151 149 151 8,349,000
2011/10/20 149 151 147 149 13,316,000
2011/10/19 147 149 146 149 16,126,000
2011/10/18 147 152 146 147 31,978,000
2011/10/17 156 156 143 147 48,250,000
2011/10/14 155 156 152 152 17,034,000
2011/10/13 153 157 153 155 35,056,000
2011/10/12 150 153 149 152 21,365,000
2011/10/11 151 152 149 150 20,854,000
2011/10/07 146 149 145 148 23,531,000
2011/10/06 146 147 144 145 12,379,000
2011/10/05 146 147 144 144 17,905,000
2011/10/04 144 147 143 145 38,481,000
2011/10/03 143 147 141 146 37,363,000
2011/09/30 144 146 141 143 37,309,000
2011/09/29 140 143 139 142 35,899,000
2011/09/28 137 143 137 142 39,343,000
2011/09/27 136 137 134 137 22,468,000
2011/09/26 137 138 132 135 26,155,000
2011/09/22 136 139 136 137 29,079,000
2011/09/21 137 140 137 138 32,584,000
2011/09/20 134 137 133 136 25,652,000
2011/09/16 134 137 131 135 52,715,000
2011/09/15 130 133 129 133 183,970,000
2011/09/14 132 133 129 131 50,094,000
2011/09/13 131 134 129 133 61,125,000
2011/09/12 125 135 125 131 102,877,000
2011/09/09 124 128 123 127 57,801,000
2011/09/08 125 126 123 123 77,496,000
2011/09/07 130 130 124 125 121,299,000
2011/09/06 132 135 131 131 37,338,000
2011/09/05 132 133 131 133 27,840,000
2011/09/02 134 135 132 134 32,232,000
2011/09/01 135 135 132 135 43,751,000
2011/08/31 129 139 129 135 158,949,000
2011/08/30 160 161 157 158 25,224,000
2011/08/29 153 158 153 158 28,816,000
2011/08/26 144 153 144 153 29,242,000
2011/08/25 144 147 141 145 23,671,000
2011/08/24 143 144 138 139 14,167,000
2011/08/23 136 141 136 140 13,482,000
2011/08/22 142 144 134 136 18,274,000
2011/08/19 142 144 141 142 14,917,000
2011/08/18 148 149 145 146 11,609,000
2011/08/17 149 150 145 148 32,411,000
2011/08/16 154 155 149 151 20,074,000
2011/08/15 152 156 150 154 24,424,000
2011/08/12 153 155 148 149 27,140,000
2011/08/11 141 151 141 149 35,683,000
2011/08/10 146 148 142 143 27,823,000
2011/08/09 134 141 131 139 46,473,000
2011/08/08 142 145 139 140 11,934,000
2011/08/05 142 147 141 145 21,901,000
2011/08/04 150 152 149 150 11,139,000
2011/08/03 151 152 149 150 16,330,000
2011/08/02 155 156 153 154 10,071,000
2011/08/01 153 157 153 157 23,512,000
2011/07/29 151 153 150 151 18,366,000
2011/07/28 151 153 151 152 9,925,000
2011/07/27 156 156 151 154 38,295,000
2011/07/26 159 160 158 159 12,034,000
2011/07/25 156 158 155 158 8,658,000
2011/07/22 156 157 155 157 9,835,000
2011/07/21 159 159 154 156 27,066,000
2011/07/20 162 163 157 158 24,390,000
2011/07/19 158 161 157 160 13,921,000
2011/07/15 157 161 155 159 23,388,000
2011/07/14 160 161 155 157 21,419,000
2011/07/13 159 161 159 160 16,025,000
2011/07/12 163 164 159 160 36,144,000
2011/07/11 164 165 162 165 13,661,000
2011/07/08 165 166 163 163 15,155,000
2011/07/07 167 168 163 164 23,949,000
2011/07/06 165 168 163 168 28,044,000
2011/07/05 166 168 163 165 25,553,000
2011/07/04 170 171 165 166 24,442,000
2011/07/01 171 172 168 169 23,765,000
2011/06/30 166 171 166 170 41,361,000
2011/06/29 167 168 163 165 39,479,000
2011/06/28 168 169 166 166 24,589,000
2011/06/27 171 174 166 168 74,353,000
2011/06/24 166 169 165 169 49,290,000
2011/06/23 160 165 159 164 40,881,000
2011/06/22 162 163 158 159 24,133,000
2011/06/21 157 161 156 160 49,858,000
2011/06/20 153 159 153 155 39,983,000
2011/06/17 155 156 150 151 22,333,000
2011/06/16 152 157 151 153 29,700,000
2011/06/15 150 154 149 154 24,529,000
2011/06/14 150 151 148 150 13,498,000
2011/06/13 147 150 147 150 9,126,000
2011/06/10 150 151 147 150 21,869,000
2011/06/09 151 153 148 149 16,433,000
2011/06/08 150 152 149 150 16,557,000
2011/06/07 146 151 145 150 17,618,000
2011/06/06 149 153 146 146 33,827,000
2011/06/03 151 152 146 146 16,273,000
2011/06/02 149 153 148 151 14,546,000
2011/06/01 154 155 152 153 16,169,000
2011/05/31 149 154 148 153 15,981,000
2011/05/30 150 151 149 150 11,840,000
2011/05/27 149 153 148 152 12,527,000
2011/05/26 144 150 144 149 24,992,000
2011/05/25 143 146 142 143 15,665,000
2011/05/24 142 146 141 142 22,478,000
2011/05/23 151 151 144 145 30,764,000
2011/05/20 152 153 150 152 26,323,000
2011/05/19 158 160 154 155 30,669,000
2011/05/18 155 157 153 157 19,779,000
2011/05/17 153 154 149 152 25,345,000
2011/05/16 157 158 153 153 35,691,000
2011/05/13 156 159 154 159 82,951,000
2011/05/12 146 150 144 149 45,631,000
2011/05/11 146 146 141 143 12,692,000
2011/05/10 144 144 142 144 6,994,000
2011/05/09 145 147 143 143 18,954,000
2011/05/06 140 144 138 144 19,361,000
2011/05/02 139 142 138 140 15,241,000
2011/04/28 138 139 136 137 11,219,000
2011/04/27 141 145 136 136 34,375,000
2011/04/26 142 142 140 140 9,002,000
2011/04/25 140 143 139 142 12,089,000
2011/04/22 139 140 137 140 11,670,000
2011/04/21 138 143 138 140 20,117,000
2011/04/20 139 140 135 137 25,997,000
2011/04/19 140 141 137 138 17,698,000
2011/04/18 143 144 141 141 19,475,000
2011/04/15 145 146 141 142 22,935,000
2011/04/14 143 145 142 144 21,945,000
2011/04/13 142 145 141 143 22,295,000
2011/04/12 144 145 139 141 31,983,000
2011/04/11 144 150 144 146 26,238,000
2011/04/08 141 148 140 146 41,790,000
2011/04/07 145 147 142 142 26,918,000
2011/04/06 151 151 145 146 31,959,000
2011/04/05 155 156 147 151 35,414,000
2011/04/04 156 161 155 157 75,615,000
2011/04/01 141 154 140 152 67,712,000
2011/03/31 144 145 139 140 26,911,000
2011/03/30 145 148 139 142 46,827,000
2011/03/29 147 149 141 142 51,109,000
2011/03/28 154 158 150 153 35,369,000
2011/03/25 162 163 151 157 54,179,000
2011/03/24 166 170 157 161 77,862,000
2011/03/23 157 173 152 153 143,274,000
2011/03/22 148 152 141 148 61,335,000
2011/03/18 126 140 123 136 39,927,000
2011/03/17 112 123 111 118 32,872,000
2011/03/16 121 124 110 115 33,662,000
2011/03/15 135 136 100 108 52,767,000
2011/03/14 153 153 128 137 61,149,000
2011/03/11 111 115 111 113 12,941,000
2011/03/10 118 119 113 114 11,029,000
2011/03/09 119 121 118 119 6,959,000
2011/03/08 115 121 115 120 11,931,000
2011/03/07 117 117 115 115 6,634,000
2011/03/04 120 121 117 117 8,018,000
2011/03/03 119 120 118 120 5,491,000
2011/03/02 118 119 117 118 9,032,000
2011/03/01 121 122 118 120 11,360,000
2011/02/28 121 122 118 121 9,390,000
2011/02/25 117 123 117 123 12,099,000
2011/02/24 123 123 116 117 15,722,000
2011/02/23 125 127 124 126 9,238,000
2011/02/22 127 129 126 128 8,007,000
2011/02/21 126 130 124 130 7,584,000
2011/02/18 126 127 125 126 6,248,000
2011/02/17 125 130 124 126 17,290,000
2011/02/16 119 125 119 123 14,607,000
2011/02/15 115 118 114 118 10,163,000
2011/02/14 114 115 114 114 3,487,000
2011/02/10 114 115 113 114 6,175,000
2011/02/09 112 114 111 114 11,858,000
2011/02/08 114 114 112 114 5,663,000
2011/02/07 113 114 112 113 5,450,000
2011/02/04 112 113 111 112 6,511,000
2011/02/03 111 111 109 110 3,249,000
2011/02/02 111 112 110 111 4,728,000
2011/02/01 108 110 107 110 10,598,000
2011/01/31 106 108 105 106 5,584,000
2011/01/28 110 110 108 108 2,164,000
2011/01/27 109 110 108 110 3,938,000
2011/01/26 110 111 108 108 5,037,000
2011/01/25 108 111 107 109 8,874,000
2011/01/24 106 108 105 108 4,472,000
2011/01/21 108 109 106 106 5,255,000
2011/01/20 109 110 108 108 3,801,000
2011/01/19 110 111 108 109 4,069,000
2011/01/18 107 112 106 109 12,412,000
2011/01/17 109 110 106 107 8,342,000
2011/01/14 111 112 109 109 8,088,000
2011/01/13 115 115 111 112 10,603,000
2011/01/12 113 114 112 113 8,666,000
2011/01/11 112 112 111 111 2,589,000
2011/01/07 112 115 111 112 16,122,000
2011/01/06 110 111 109 111 7,611,000
2011/01/05 109 111 108 108 7,945,000
2011/01/04 106 109 106 108 8,452,000

このページの先頭へ