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
2021/12/30 2,290 2,305 2,268 2,273 356,100
2021/12/29 2,259 2,310 2,253 2,306 396,000
2021/12/28 2,262 2,277 2,247 2,266 452,300
2021/12/27 2,275 2,286 2,255 2,256 228,200
2021/12/24 2,314 2,326 2,276 2,290 289,800
2021/12/23 2,310 2,328 2,298 2,305 238,000
2021/12/22 2,294 2,317 2,292 2,301 375,500
2021/12/21 2,276 2,298 2,255 2,287 428,400
2021/12/20 2,310 2,315 2,252 2,261 535,200
2021/12/17 2,375 2,390 2,330 2,352 926,900
2021/12/16 2,383 2,389 2,330 2,365 555,600
2021/12/15 2,347 2,382 2,344 2,369 302,300
2021/12/14 2,345 2,370 2,333 2,362 586,500
2021/12/13 2,329 2,342 2,305 2,332 433,900
2021/12/10 2,314 2,334 2,294 2,309 483,700
2021/12/09 2,311 2,331 2,295 2,304 320,100
2021/12/08 2,346 2,354 2,316 2,318 399,200
2021/12/07 2,313 2,368 2,305 2,363 414,800
2021/12/06 2,303 2,332 2,286 2,310 436,100
2021/12/03 2,260 2,307 2,240 2,303 487,000
2021/12/02 2,235 2,252 2,203 2,231 622,500
2021/12/01 2,190 2,288 2,185 2,262 849,100
2021/11/30 2,254 2,277 2,199 2,199 1,034,400
2021/11/29 2,239 2,268 2,229 2,240 799,800
2021/11/26 2,302 2,308 2,261 2,288 634,900
2021/11/25 2,275 2,280 2,252 2,257 282,400
2021/11/24 2,359 2,372 2,275 2,275 680,200
2021/11/22 2,341 2,362 2,330 2,340 301,000
2021/11/19 2,318 2,354 2,297 2,353 679,000
2021/11/18 2,330 2,382 2,310 2,368 512,000
2021/11/17 2,369 2,369 2,314 2,330 542,000
2021/11/16 2,433 2,450 2,386 2,386 291,400
2021/11/15 2,423 2,462 2,407 2,421 418,700
2021/11/12 2,345 2,449 2,339 2,413 894,000
2021/11/11 2,354 2,400 2,350 2,395 454,000
2021/11/10 2,415 2,416 2,360 2,374 638,100
2021/11/09 2,466 2,486 2,419 2,419 436,700
2021/11/08 2,495 2,495 2,455 2,466 539,000
2021/11/05 2,442 2,456 2,428 2,444 446,500
2021/11/04 2,480 2,490 2,455 2,483 693,900
2021/11/02 2,470 2,474 2,437 2,441 314,600
2021/11/01 2,465 2,487 2,442 2,482 535,900
2021/10/29 2,437 2,437 2,380 2,411 618,400
2021/10/28 2,421 2,436 2,402 2,419 388,400
2021/10/27 2,454 2,489 2,426 2,442 445,700
2021/10/26 2,426 2,459 2,422 2,442 372,000
2021/10/25 2,428 2,448 2,393 2,406 662,300
2021/10/22 2,426 2,476 2,420 2,440 697,800
2021/10/21 2,444 2,471 2,415 2,416 592,000
2021/10/20 2,416 2,437 2,410 2,414 494,500
2021/10/19 2,417 2,433 2,382 2,391 280,500
2021/10/18 2,419 2,429 2,401 2,409 313,000
2021/10/15 2,439 2,445 2,402 2,407 399,100
2021/10/14 2,361 2,411 2,347 2,395 482,900
2021/10/13 2,413 2,418 2,370 2,370 497,400
2021/10/12 2,435 2,451 2,410 2,434 517,500
2021/10/11 2,401 2,463 2,401 2,443 911,400
2021/10/08 2,362 2,384 2,348 2,380 682,700
2021/10/07 2,367 2,389 2,314 2,349 917,500
2021/10/06 2,304 2,435 2,302 2,402 3,037,800
2021/10/05 2,225 2,256 2,222 2,236 908,800
2021/10/04 2,286 2,286 2,240 2,249 610,100
2021/10/01 2,300 2,315 2,226 2,241 1,049,400
2021/09/30 2,351 2,372 2,326 2,326 998,300
2021/09/29 2,359 2,366 2,326 2,341 1,088,500
2021/09/28 2,405 2,418 2,394 2,413 1,007,100
2021/09/27 2,449 2,459 2,420 2,427 525,400
2021/09/24 2,455 2,471 2,444 2,449 514,700
2021/09/22 2,432 2,448 2,403 2,405 884,000
2021/09/21 2,466 2,478 2,450 2,450 747,900
2021/09/17 2,511 2,528 2,493 2,507 795,600
2021/09/16 2,470 2,522 2,456 2,514 945,500
2021/09/15 2,542 2,542 2,482 2,491 932,500
2021/09/14 2,568 2,599 2,561 2,582 551,200
2021/09/13 2,544 2,554 2,522 2,550 593,600
2021/09/10 2,577 2,610 2,573 2,588 551,200
2021/09/09 2,600 2,619 2,569 2,577 668,700
2021/09/08 2,571 2,637 2,561 2,624 721,400
2021/09/07 2,639 2,657 2,609 2,620 585,000
2021/09/06 2,606 2,645 2,600 2,628 487,400
2021/09/03 2,574 2,594 2,553 2,589 562,100
2021/09/02 2,561 2,584 2,547 2,574 387,100
2021/09/01 2,533 2,590 2,532 2,588 492,700
2021/08/31 2,516 2,538 2,488 2,522 748,400
2021/08/30 2,539 2,557 2,519 2,542 369,900
2021/08/27 2,498 2,534 2,482 2,521 579,300
2021/08/26 2,479 2,508 2,477 2,502 480,800
2021/08/25 2,467 2,494 2,460 2,479 549,200
2021/08/24 2,467 2,497 2,453 2,481 518,500
2021/08/23 2,499 2,525 2,488 2,491 475,100
2021/08/20 2,526 2,537 2,472 2,473 667,500
2021/08/19 2,550 2,567 2,541 2,544 472,000
2021/08/18 2,552 2,581 2,539 2,568 613,100
2021/08/17 2,626 2,648 2,570 2,570 672,400
2021/08/16 2,628 2,642 2,613 2,632 544,000
2021/08/13 2,655 2,664 2,628 2,644 668,200
2021/08/12 2,674 2,681 2,636 2,643 838,700
2021/08/11 2,532 2,637 2,532 2,624 1,733,800
2021/08/10 2,510 2,529 2,456 2,468 914,000
2021/08/06 2,479 2,513 2,461 2,510 557,900
2021/08/05 2,485 2,519 2,474 2,501 384,800
2021/08/04 2,543 2,550 2,498 2,504 426,400
2021/08/03 2,558 2,567 2,540 2,543 498,600
2021/08/02 2,541 2,567 2,538 2,560 427,400
2021/07/30 2,557 2,568 2,538 2,540 686,500
2021/07/29 2,552 2,591 2,543 2,591 699,100
2021/07/28 2,530 2,562 2,526 2,540 492,700
2021/07/27 2,560 2,564 2,532 2,538 349,100
2021/07/26 2,565 2,572 2,536 2,540 668,000
2021/07/21 2,525 2,543 2,502 2,523 521,800
2021/07/20 2,471 2,485 2,463 2,478 404,400
2021/07/19 2,500 2,517 2,478 2,496 395,400
2021/07/16 2,521 2,539 2,510 2,531 421,500
2021/07/15 2,555 2,565 2,528 2,533 626,900
2021/07/14 2,547 2,559 2,525 2,529 532,000
2021/07/13 2,519 2,564 2,504 2,564 911,000
2021/07/12 2,507 2,520 2,481 2,487 731,900
2021/07/09 2,420 2,471 2,415 2,470 959,100
2021/07/08 2,478 2,485 2,425 2,440 894,400
2021/07/07 2,459 2,481 2,443 2,476 1,150,600
2021/07/06 2,487 2,503 2,479 2,494 825,900
2021/07/05 2,497 2,508 2,474 2,479 591,000
2021/07/02 2,447 2,495 2,443 2,491 983,100
2021/07/01 2,467 2,467 2,427 2,445 851,300
2021/06/30 2,529 2,544 2,431 2,437 1,575,500
2021/06/29 2,502 2,512 2,475 2,510 2,208,100
2021/06/28 2,457 2,508 2,446 2,506 1,070,200
2021/06/25 2,478 2,481 2,441 2,478 951,600
2021/06/24 2,420 2,440 2,401 2,428 710,500
2021/06/23 2,439 2,439 2,405 2,412 892,700
2021/06/22 2,435 2,435 2,394 2,425 819,400
2021/06/21 2,380 2,398 2,367 2,385 1,114,200
2021/06/18 2,436 2,436 2,409 2,421 1,183,000
2021/06/17 2,444 2,453 2,428 2,440 675,800
2021/06/16 2,456 2,480 2,441 2,448 730,800
2021/06/15 2,462 2,472 2,441 2,455 704,000
2021/06/14 2,487 2,491 2,446 2,463 924,700
2021/06/11 2,496 2,500 2,462 2,471 993,300
2021/06/10 2,488 2,512 2,474 2,489 1,059,300
2021/06/09 2,456 2,490 2,453 2,473 745,600
2021/06/08 2,495 2,496 2,456 2,460 834,000
2021/06/07 2,460 2,488 2,457 2,472 1,045,600
2021/06/04 2,450 2,462 2,415 2,456 1,254,600
2021/06/03 2,472 2,494 2,458 2,461 885,100
2021/06/02 2,511 2,528 2,472 2,475 1,357,000
2021/06/01 2,516 2,538 2,487 2,501 578,000
2021/05/31 2,556 2,566 2,516 2,521 900,600
2021/05/28 2,620 2,621 2,567 2,567 1,336,400
2021/05/27 2,515 2,595 2,512 2,577 10,755,900
2021/05/26 2,481 2,539 2,469 2,530 1,712,300
2021/05/25 2,512 2,565 2,510 2,531 1,184,300
2021/05/24 2,549 2,586 2,528 2,541 1,585,300
2021/05/21 2,465 2,538 2,460 2,534 1,238,500
2021/05/20 2,488 2,502 2,450 2,483 1,104,400
2021/05/19 2,528 2,529 2,490 2,500 1,438,500
2021/05/18 2,591 2,608 2,533 2,566 1,745,400
2021/05/17 2,624 2,630 2,573 2,591 1,467,200
2021/05/14 2,710 2,733 2,614 2,627 1,554,100
2021/05/13 2,770 2,812 2,706 2,715 1,264,400
2021/05/12 2,800 2,871 2,770 2,791 1,269,100
2021/05/11 2,886 2,896 2,816 2,841 854,600
2021/05/10 2,890 2,912 2,869 2,912 805,400
2021/05/07 2,839 2,883 2,815 2,872 835,400
2021/05/06 2,757 2,827 2,750 2,820 1,105,500
2021/04/30 2,762 2,763 2,733 2,739 879,600
2021/04/28 2,777 2,800 2,736 2,742 772,500
2021/04/27 2,745 2,799 2,740 2,787 795,700
2021/04/26 2,760 2,760 2,731 2,747 693,600
2021/04/23 2,740 2,758 2,730 2,742 593,100
2021/04/22 2,768 2,770 2,695 2,764 976,900
2021/04/21 2,767 2,772 2,705 2,720 1,427,800
2021/04/20 2,852 2,874 2,816 2,848 1,033,000
2021/04/19 2,879 2,890 2,854 2,869 886,800
2021/04/16 2,792 2,833 2,792 2,829 939,400
2021/04/15 2,823 2,856 2,789 2,798 1,130,600
2021/04/14 2,806 2,838 2,765 2,773 930,800
2021/04/13 2,815 2,858 2,804 2,830 816,300
2021/04/12 2,800 2,830 2,792 2,803 625,000
2021/04/09 2,810 2,843 2,793 2,793 887,800
2021/04/08 2,862 2,879 2,804 2,821 891,200
2021/04/07 2,826 2,882 2,821 2,873 1,144,400
2021/04/06 2,860 2,865 2,785 2,788 820,100
2021/04/05 2,836 2,859 2,807 2,840 775,400
2021/04/02 2,860 2,888 2,764 2,805 1,017,400
2021/04/01 2,939 2,981 2,842 2,850 1,311,900
2021/03/31 2,903 2,988 2,877 2,911 1,381,900
2021/03/30 2,873 2,941 2,865 2,940 676,200
2021/03/29 2,996 3,005 2,874 2,902 974,800
2021/03/26 2,975 2,999 2,914 2,948 1,480,400
2021/03/25 2,898 3,005 2,893 2,972 1,011,600
2021/03/24 2,980 3,015 2,898 2,898 1,403,000
2021/03/23 2,951 3,060 2,947 3,000 1,064,100
2021/03/22 2,998 3,045 2,975 3,000 664,100
2021/03/19 2,943 3,025 2,934 3,005 1,899,100
2021/03/18 2,802 2,922 2,797 2,921 1,873,700
2021/03/17 2,822 2,847 2,754 2,762 1,107,200
2021/03/16 2,830 2,858 2,806 2,849 789,700
2021/03/15 2,800 2,858 2,800 2,842 1,025,000
2021/03/12 2,753 2,794 2,731 2,794 841,200
2021/03/11 2,762 2,797 2,744 2,776 762,500
2021/03/10 2,735 2,775 2,711 2,752 1,051,000
2021/03/09 2,752 2,764 2,714 2,755 839,900
2021/03/08 2,717 2,763 2,698 2,712 871,500
2021/03/05 2,700 2,720 2,660 2,693 620,700
2021/03/04 2,740 2,767 2,653 2,690 930,900
2021/03/03 2,633 2,720 2,626 2,718 859,200
2021/03/02 2,661 2,695 2,594 2,617 1,014,800
2021/03/01 2,664 2,682 2,623 2,650 1,307,400
2021/02/26 2,742 2,752 2,652 2,652 1,876,700
2021/02/25 2,815 2,849 2,795 2,820 979,400
2021/02/24 2,798 2,835 2,752 2,760 1,477,800
2021/02/22 2,710 2,763 2,710 2,748 1,219,700
2021/02/19 2,633 2,702 2,618 2,680 2,333,500
2021/02/18 2,599 2,617 2,563 2,585 1,243,000
2021/02/17 2,611 2,635 2,582 2,591 1,721,200
2021/02/16 2,554 2,580 2,532 2,557 1,037,400
2021/02/15 2,577 2,595 2,551 2,563 846,000
2021/02/12 2,608 2,611 2,514 2,534 2,149,400
2021/02/10 2,602 2,640 2,520 2,612 2,509,400
2021/02/09 2,830 2,875 2,784 2,795 1,031,300
2021/02/08 2,761 2,816 2,744 2,816 942,900
2021/02/05 2,700 2,733 2,675 2,731 555,800
2021/02/04 2,689 2,706 2,663 2,667 513,400
2021/02/03 2,665 2,683 2,646 2,675 464,500
2021/02/02 2,643 2,665 2,634 2,654 519,900
2021/02/01 2,598 2,636 2,592 2,632 576,100
2021/01/29 2,640 2,644 2,591 2,602 606,200
2021/01/28 2,550 2,621 2,540 2,595 1,123,000
2021/01/27 2,675 2,697 2,620 2,627 926,900
2021/01/26 2,675 2,688 2,639 2,661 657,100
2021/01/25 2,648 2,663 2,617 2,661 475,200
2021/01/22 2,589 2,650 2,577 2,647 586,700
2021/01/21 2,643 2,654 2,591 2,618 693,300
2021/01/20 2,576 2,612 2,561 2,599 776,100
2021/01/19 2,627 2,640 2,577 2,583 710,700
2021/01/18 2,687 2,702 2,605 2,613 613,300
2021/01/15 2,744 2,802 2,683 2,693 679,300
2021/01/14 2,715 2,788 2,708 2,748 843,200
2021/01/13 2,751 2,755 2,721 2,726 756,700
2021/01/12 2,739 2,756 2,715 2,753 715,100
2021/01/08 2,876 2,876 2,766 2,781 1,094,400
2021/01/07 2,796 2,884 2,780 2,823 1,325,600
2021/01/06 2,612 2,711 2,607 2,696 923,600
2021/01/05 2,588 2,610 2,564 2,604 619,800
2021/01/04 2,599 2,605 2,553 2,605 591,500

このページの先頭へ