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
2020/12/30 2,593 2,602 2,557 2,579 573,000
2020/12/29 2,542 2,610 2,526 2,604 781,500
2020/12/28 2,580 2,585 2,527 2,553 785,300
2020/12/25 2,590 2,593 2,542 2,578 563,200
2020/12/24 2,549 2,626 2,531 2,597 806,800
2020/12/23 2,554 2,560 2,493 2,539 704,400
2020/12/22 2,553 2,571 2,533 2,548 847,800
2020/12/21 2,656 2,667 2,577 2,594 945,900
2020/12/18 2,699 2,715 2,655 2,672 857,300
2020/12/17 2,726 2,739 2,681 2,719 800,300
2020/12/16 2,788 2,813 2,746 2,751 743,600
2020/12/15 2,700 2,776 2,687 2,746 674,500
2020/12/14 2,697 2,743 2,683 2,707 594,900
2020/12/11 2,773 2,775 2,689 2,708 767,700
2020/12/10 2,837 2,877 2,769 2,773 698,800
2020/12/09 2,855 2,881 2,826 2,869 436,600
2020/12/08 2,855 2,897 2,837 2,875 540,200
2020/12/07 2,921 2,922 2,823 2,828 497,200
2020/12/04 2,877 2,905 2,829 2,898 590,000
2020/12/03 2,829 2,882 2,823 2,878 567,000
2020/12/02 2,849 2,864 2,814 2,827 662,100
2020/12/01 2,859 2,867 2,797 2,844 606,600
2020/11/30 2,852 2,864 2,802 2,806 1,430,000
2020/11/27 2,888 2,912 2,868 2,884 700,500
2020/11/26 2,940 2,940 2,893 2,914 478,600
2020/11/25 3,100 3,135 2,959 2,971 802,900
2020/11/24 2,968 3,055 2,934 3,005 739,800
2020/11/20 2,943 2,945 2,903 2,927 672,200
2020/11/19 2,922 2,952 2,894 2,916 565,600
2020/11/18 2,998 3,005 2,915 2,918 750,500
2020/11/17 3,000 3,010 2,971 2,987 826,100
2020/11/16 2,861 2,976 2,851 2,954 735,100
2020/11/13 2,847 2,883 2,822 2,834 614,500
2020/11/12 2,925 2,929 2,844 2,881 950,400
2020/11/11 3,000 3,025 2,909 2,960 2,285,000
2020/11/10 2,643 2,678 2,594 2,638 757,500
2020/11/09 2,550 2,573 2,511 2,562 535,700
2020/11/06 2,491 2,528 2,478 2,519 623,800
2020/11/05 2,498 2,510 2,471 2,507 621,100
2020/11/04 2,568 2,609 2,529 2,588 633,500
2020/11/02 2,492 2,556 2,485 2,549 532,200
2020/10/30 2,484 2,496 2,429 2,444 613,600
2020/10/29 2,445 2,503 2,433 2,491 348,500
2020/10/28 2,527 2,541 2,460 2,487 701,100
2020/10/27 2,576 2,604 2,552 2,588 574,700
2020/10/26 2,636 2,644 2,605 2,621 414,200
2020/10/23 2,680 2,699 2,651 2,667 425,300
2020/10/22 2,697 2,730 2,652 2,653 521,800
2020/10/21 2,652 2,727 2,652 2,727 692,500
2020/10/20 2,668 2,674 2,634 2,639 457,300
2020/10/19 2,686 2,712 2,664 2,689 516,300
2020/10/16 2,678 2,713 2,662 2,664 395,900
2020/10/15 2,754 2,754 2,696 2,707 302,900
2020/10/14 2,793 2,800 2,733 2,733 476,500
2020/10/13 2,772 2,787 2,741 2,774 311,300
2020/10/12 2,758 2,767 2,725 2,761 248,200
2020/10/09 2,799 2,812 2,767 2,782 405,700
2020/10/08 2,815 2,828 2,780 2,784 487,200
2020/10/07 2,780 2,793 2,746 2,793 430,000
2020/10/06 2,729 2,779 2,726 2,778 539,600
2020/10/05 2,705 2,762 2,685 2,758 529,900
2020/10/02 2,658 2,691 2,631 2,655 739,100
2020/09/30 2,772 2,775 2,674 2,674 665,300
2020/09/29 2,844 2,846 2,775 2,802 520,200
2020/09/28 2,824 2,866 2,806 2,866 576,500
2020/09/25 2,801 2,819 2,763 2,800 871,600
2020/09/24 2,799 2,821 2,769 2,776 503,600
2020/09/23 2,770 2,812 2,764 2,799 691,100
2020/09/18 2,844 2,854 2,825 2,834 839,000
2020/09/17 2,807 2,838 2,801 2,819 566,200
2020/09/16 2,879 2,891 2,841 2,841 548,800
2020/09/15 2,920 2,925 2,872 2,880 620,400
2020/09/14 2,788 2,905 2,788 2,897 914,900
2020/09/11 2,910 2,910 2,866 2,888 999,000
2020/09/10 2,814 2,895 2,807 2,889 885,100
2020/09/09 2,726 2,794 2,720 2,791 624,600
2020/09/08 2,815 2,824 2,783 2,793 540,200
2020/09/07 2,817 2,851 2,812 2,834 682,700
2020/09/04 2,775 2,820 2,769 2,808 678,700
2020/09/03 2,799 2,821 2,780 2,802 833,000
2020/09/02 2,706 2,743 2,696 2,742 651,400
2020/09/01 2,651 2,679 2,637 2,670 577,600
2020/08/31 2,732 2,774 2,694 2,696 979,000
2020/08/28 2,679 2,740 2,609 2,643 1,235,400
2020/08/27 2,656 2,695 2,640 2,644 566,500
2020/08/26 2,598 2,672 2,582 2,664 678,500
2020/08/25 2,639 2,641 2,582 2,596 843,800
2020/08/24 2,455 2,521 2,446 2,514 603,600
2020/08/21 2,451 2,481 2,445 2,446 354,300
2020/08/20 2,450 2,461 2,423 2,430 719,100
2020/08/19 2,487 2,520 2,484 2,493 380,200
2020/08/18 2,532 2,534 2,492 2,532 400,100
2020/08/17 2,570 2,588 2,546 2,546 266,900
2020/08/14 2,619 2,632 2,571 2,574 492,800
2020/08/13 2,675 2,733 2,595 2,606 1,821,700
2020/08/12 2,508 2,540 2,493 2,525 729,600
2020/08/11 2,430 2,514 2,429 2,495 472,300
2020/08/07 2,426 2,448 2,372 2,394 728,300
2020/08/06 2,438 2,469 2,412 2,435 495,800
2020/08/05 2,370 2,462 2,370 2,444 609,000
2020/08/04 2,310 2,366 2,301 2,360 954,200
2020/08/03 2,313 2,355 2,312 2,322 439,800
2020/07/31 2,348 2,362 2,283 2,285 586,100
2020/07/30 2,424 2,428 2,365 2,368 375,600
2020/07/29 2,408 2,449 2,399 2,427 440,900
2020/07/28 2,444 2,481 2,421 2,438 449,300
2020/07/27 2,414 2,436 2,367 2,433 429,000
2020/07/22 2,443 2,481 2,434 2,435 654,500
2020/07/21 2,491 2,491 2,415 2,415 804,500
2020/07/20 2,489 2,525 2,473 2,516 510,200
2020/07/17 2,453 2,474 2,428 2,463 510,100
2020/07/16 2,539 2,564 2,464 2,488 732,400
2020/07/15 2,451 2,524 2,449 2,499 914,000
2020/07/14 2,393 2,420 2,368 2,401 449,800
2020/07/13 2,333 2,408 2,326 2,394 589,700
2020/07/10 2,330 2,341 2,278 2,283 798,600
2020/07/09 2,354 2,378 2,333 2,359 478,100
2020/07/08 2,419 2,429 2,361 2,378 628,200
2020/07/07 2,484 2,486 2,404 2,423 399,700
2020/07/06 2,439 2,461 2,415 2,453 566,700
2020/07/03 2,450 2,479 2,402 2,439 528,900
2020/07/02 2,489 2,494 2,426 2,435 796,900
2020/07/01 2,492 2,517 2,463 2,476 744,800
2020/06/30 2,527 2,538 2,491 2,492 675,400
2020/06/29 2,425 2,458 2,386 2,448 770,900
2020/06/26 2,464 2,478 2,422 2,442 643,600
2020/06/25 2,448 2,448 2,392 2,414 741,600
2020/06/24 2,521 2,526 2,469 2,478 666,300
2020/06/23 2,563 2,579 2,508 2,542 433,100
2020/06/22 2,508 2,541 2,502 2,513 379,300
2020/06/19 2,545 2,549 2,484 2,508 884,800
2020/06/18 2,496 2,545 2,483 2,514 712,400
2020/06/17 2,622 2,625 2,512 2,534 1,131,800
2020/06/16 2,402 2,668 2,386 2,641 1,957,400
2020/06/15 2,446 2,477 2,380 2,380 901,100
2020/06/12 2,343 2,467 2,326 2,457 1,377,200
2020/06/11 2,527 2,564 2,511 2,523 1,067,100
2020/06/10 2,595 2,648 2,572 2,620 1,399,400
2020/06/09 2,783 2,794 2,670 2,685 858,500
2020/06/08 2,667 2,737 2,623 2,737 1,069,200
2020/06/05 2,635 2,723 2,616 2,704 967,900
2020/06/04 2,669 2,687 2,593 2,632 855,200
2020/06/03 2,631 2,642 2,549 2,585 784,300
2020/06/02 2,568 2,575 2,531 2,566 687,900
2020/06/01 2,510 2,572 2,506 2,539 580,900
2020/05/29 2,533 2,570 2,509 2,547 1,750,300
2020/05/28 2,599 2,660 2,555 2,564 1,032,700
2020/05/27 2,529 2,605 2,509 2,598 733,100
2020/05/26 2,511 2,565 2,494 2,550 1,081,700
2020/05/25 2,495 2,542 2,480 2,510 724,100
2020/05/22 2,546 2,558 2,468 2,468 1,213,300
2020/05/21 2,500 2,574 2,471 2,553 2,199,700
2020/05/20 2,253 2,285 2,217 2,264 842,800
2020/05/19 2,234 2,279 2,222 2,233 854,300
2020/05/18 2,127 2,139 2,104 2,125 260,700
2020/05/15 2,142 2,142 2,068 2,110 571,900
2020/05/14 2,142 2,147 2,052 2,061 892,300
2020/05/13 2,150 2,194 2,136 2,188 510,000
2020/05/12 2,253 2,253 2,176 2,183 489,900
2020/05/11 2,191 2,272 2,187 2,263 589,200
2020/05/08 2,130 2,191 2,104 2,184 575,800
2020/05/07 2,049 2,096 2,035 2,091 553,100
2020/05/01 2,113 2,120 2,065 2,085 644,100
2020/04/30 2,187 2,197 2,135 2,138 648,500
2020/04/28 2,110 2,121 2,074 2,108 472,400
2020/04/27 2,014 2,117 2,014 2,110 650,200
2020/04/24 2,031 2,055 2,002 2,014 546,300
2020/04/23 1,984 2,034 1,984 2,034 611,300
2020/04/22 1,996 2,008 1,975 1,992 637,300
2020/04/21 2,070 2,114 2,045 2,046 955,300
2020/04/20 2,095 2,142 2,090 2,117 1,079,400
2020/04/17 2,045 2,089 2,013 2,045 1,342,900
2020/04/16 1,997 2,074 1,995 2,055 1,124,300
2020/04/15 2,031 2,063 1,984 2,020 1,042,800
2020/04/14 2,039 2,071 1,987 2,057 857,700
2020/04/13 2,140 2,164 2,044 2,053 727,500
2020/04/10 2,108 2,147 2,068 2,136 1,170,600
2020/04/09 2,042 2,078 2,005 2,058 1,028,300
2020/04/08 2,020 2,053 1,953 2,036 1,207,700
2020/04/07 1,921 2,003 1,885 1,981 1,080,700
2020/04/06 1,784 1,876 1,755 1,859 846,200
2020/04/03 1,819 1,841 1,773 1,811 993,800
2020/04/02 1,804 1,833 1,765 1,819 981,900
2020/04/01 1,875 1,981 1,769 1,807 1,857,400
2020/03/31 1,909 1,912 1,836 1,850 1,156,700
2020/03/30 1,891 1,935 1,812 1,935 1,135,200
2020/03/27 2,029 2,047 1,923 2,015 1,414,200
2020/03/26 2,127 2,182 1,961 1,974 1,639,400
2020/03/25 2,080 2,159 2,013 2,123 1,708,700
2020/03/24 1,754 1,908 1,752 1,890 1,507,200
2020/03/23 1,589 1,729 1,580 1,721 2,165,900
2020/03/19 1,771 1,783 1,603 1,609 2,019,100
2020/03/18 1,848 1,891 1,738 1,741 1,849,100
2020/03/17 1,848 1,911 1,807 1,835 1,893,500
2020/03/16 1,962 1,987 1,876 1,896 1,075,600
2020/03/13 1,920 2,014 1,896 1,957 1,424,200
2020/03/12 2,199 2,230 2,122 2,151 898,400
2020/03/11 2,254 2,320 2,247 2,249 939,700
2020/03/10 2,220 2,249 2,127 2,236 1,309,500
2020/03/09 2,307 2,346 2,233 2,268 1,220,800
2020/03/06 2,495 2,497 2,386 2,387 980,300
2020/03/05 2,591 2,594 2,503 2,518 964,500
2020/03/04 2,534 2,574 2,520 2,545 907,800
2020/03/03 2,590 2,608 2,544 2,544 1,318,700
2020/03/02 2,575 2,645 2,549 2,587 1,556,900
2020/02/28 2,655 2,680 2,610 2,663 1,065,000
2020/02/27 2,774 2,799 2,733 2,743 567,300
2020/02/26 2,750 2,807 2,737 2,795 751,500
2020/02/25 2,745 2,816 2,745 2,781 626,500
2020/02/21 2,932 2,945 2,910 2,913 374,200
2020/02/20 2,969 3,005 2,946 2,946 543,300
2020/02/19 2,978 3,005 2,954 2,954 650,300
2020/02/18 2,983 3,005 2,972 2,990 394,500
2020/02/17 2,989 3,005 2,932 2,992 475,000
2020/02/14 2,950 3,015 2,947 2,990 796,100
2020/02/13 3,000 3,010 2,962 2,971 716,800
2020/02/12 3,100 3,110 2,998 3,030 972,600
2020/02/10 3,010 3,070 2,994 3,045 1,003,200
2020/02/07 3,035 3,055 2,994 3,040 638,900
2020/02/06 3,100 3,110 3,045 3,050 965,700
2020/02/05 2,998 3,030 2,973 3,000 692,200
2020/02/04 2,920 2,978 2,908 2,967 448,200
2020/02/03 2,920 2,967 2,912 2,950 444,500
2020/01/31 2,943 3,015 2,942 2,984 812,100
2020/01/30 2,966 2,974 2,911 2,924 537,100
2020/01/29 2,950 2,968 2,925 2,965 468,600
2020/01/28 2,980 2,986 2,913 2,942 828,000
2020/01/27 3,000 3,040 2,987 3,015 511,100
2020/01/24 3,105 3,110 3,050 3,070 519,600
2020/01/23 3,120 3,135 3,055 3,060 629,100
2020/01/22 3,125 3,175 3,115 3,160 363,800
2020/01/21 3,150 3,180 3,130 3,135 294,800
2020/01/20 3,160 3,170 3,125 3,155 407,100
2020/01/17 3,150 3,155 3,100 3,125 373,500
2020/01/16 3,125 3,150 3,115 3,140 820,100
2020/01/15 3,035 3,095 3,030 3,085 1,077,500
2020/01/14 3,090 3,110 3,030 3,035 1,238,500
2020/01/10 3,180 3,180 3,150 3,160 679,600
2020/01/09 3,170 3,170 3,130 3,145 522,400
2020/01/08 3,110 3,115 3,065 3,105 769,900
2020/01/07 3,155 3,210 3,120 3,195 541,100
2020/01/06 3,150 3,150 3,085 3,130 826,500

このページの先頭へ