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
2022/12/30 2,030 2,070 2,030 2,057 320,700
2022/12/29 2,032 2,040 2,025 2,036 281,100
2022/12/28 2,050 2,056 2,042 2,047 186,500
2022/12/27 2,051 2,060 2,046 2,055 171,000
2022/12/26 2,060 2,060 2,039 2,046 169,300
2022/12/23 2,030 2,050 2,030 2,044 265,900
2022/12/22 2,024 2,049 2,020 2,042 481,500
2022/12/21 2,031 2,047 2,010 2,012 626,300
2022/12/20 2,042 2,059 2,004 2,029 678,500
2022/12/19 2,040 2,051 2,032 2,038 401,500
2022/12/16 2,057 2,070 2,047 2,051 581,700
2022/12/15 2,060 2,092 2,056 2,073 348,600
2022/12/14 2,069 2,084 2,062 2,066 268,000
2022/12/13 2,088 2,093 2,063 2,070 317,900
2022/12/12 2,104 2,108 2,076 2,082 300,900
2022/12/09 2,084 2,116 2,084 2,101 364,700
2022/12/08 2,126 2,126 2,064 2,095 566,100
2022/12/07 2,117 2,142 2,107 2,127 534,800
2022/12/06 2,116 2,137 2,102 2,123 447,400
2022/12/05 2,150 2,155 2,122 2,136 414,800
2022/12/02 2,142 2,153 2,106 2,152 695,900
2022/12/01 2,163 2,180 2,147 2,154 555,700
2022/11/30 2,196 2,203 2,161 2,167 848,700
2022/11/29 2,211 2,243 2,191 2,196 935,700
2022/11/28 2,183 2,191 2,140 2,149 389,700
2022/11/25 2,152 2,182 2,143 2,178 359,700
2022/11/24 2,145 2,161 2,139 2,151 435,900
2022/11/22 2,110 2,159 2,110 2,146 642,500
2022/11/21 2,104 2,111 2,074 2,102 377,500
2022/11/18 2,110 2,133 2,094 2,098 527,600
2022/11/17 2,044 2,110 2,034 2,109 747,100
2022/11/16 2,050 2,054 2,018 2,033 469,400
2022/11/15 1,998 2,072 1,998 2,061 783,500
2022/11/14 2,029 2,041 1,998 1,998 688,900
2022/11/11 2,044 2,063 1,989 2,009 1,855,300
2022/11/10 2,035 2,062 2,032 2,045 539,300
2022/11/09 2,037 2,048 2,030 2,048 498,500
2022/11/08 2,038 2,054 2,026 2,048 359,100
2022/11/07 2,060 2,061 2,025 2,026 344,200
2022/11/04 2,046 2,055 2,024 2,034 478,700
2022/11/02 2,027 2,057 2,027 2,056 479,400
2022/11/01 2,028 2,041 2,017 2,035 347,500
2022/10/31 2,007 2,022 2,005 2,021 353,700
2022/10/28 1,996 2,019 1,988 1,999 571,700
2022/10/27 2,023 2,033 2,001 2,007 367,000
2022/10/26 2,007 2,046 2,005 2,037 504,100
2022/10/25 1,994 2,013 1,984 2,001 376,400
2022/10/24 2,023 2,023 1,980 1,980 696,600
2022/10/21 2,000 2,016 1,983 2,005 519,700
2022/10/20 2,004 2,019 1,999 2,014 573,300
2022/10/19 2,032 2,045 2,023 2,033 560,900
2022/10/18 2,050 2,050 2,014 2,030 544,400
2022/10/17 2,037 2,047 2,027 2,029 437,700
2022/10/14 2,038 2,061 2,023 2,055 653,200
2022/10/13 1,995 2,030 1,977 2,012 479,200
2022/10/12 2,031 2,035 2,011 2,018 683,800
2022/10/11 2,040 2,061 2,029 2,042 526,300
2022/10/07 2,075 2,087 2,045 2,055 554,100
2022/10/06 2,110 2,126 2,099 2,110 371,900
2022/10/05 2,135 2,138 2,108 2,114 426,600
2022/10/04 2,084 2,129 2,063 2,111 542,200
2022/10/03 2,024 2,051 1,999 2,050 375,700
2022/09/30 2,075 2,077 2,032 2,038 505,700
2022/09/29 2,057 2,070 2,035 2,063 665,400
2022/09/28 2,036 2,070 2,016 2,058 706,200
2022/09/27 2,032 2,072 2,028 2,043 422,600
2022/09/26 2,050 2,050 2,019 2,029 612,400
2022/09/22 2,059 2,084 2,052 2,082 463,000
2022/09/21 2,110 2,112 2,076 2,080 519,800
2022/09/20 2,198 2,198 2,144 2,148 511,000
2022/09/16 2,130 2,158 2,126 2,155 625,600
2022/09/15 2,115 2,126 2,073 2,124 693,400
2022/09/14 2,116 2,137 2,112 2,128 453,000
2022/09/13 2,138 2,160 2,138 2,152 372,300
2022/09/12 2,165 2,170 2,136 2,141 256,900
2022/09/09 2,135 2,155 2,122 2,146 486,300
2022/09/08 2,089 2,133 2,082 2,133 505,200
2022/09/07 2,071 2,078 2,047 2,060 441,600
2022/09/06 2,071 2,073 2,056 2,070 305,000
2022/09/05 2,058 2,078 2,044 2,071 399,700
2022/09/02 2,058 2,072 2,036 2,062 486,400
2022/09/01 2,066 2,080 2,039 2,067 528,400
2022/08/31 2,078 2,109 2,077 2,089 952,100
2022/08/30 2,061 2,096 2,061 2,089 529,200
2022/08/29 2,043 2,051 2,023 2,028 569,500
2022/08/26 2,116 2,123 2,090 2,093 502,200
2022/08/25 2,084 2,110 2,070 2,106 490,300
2022/08/24 2,065 2,080 2,055 2,069 412,100
2022/08/23 2,057 2,066 2,047 2,054 341,700
2022/08/22 2,080 2,085 2,054 2,071 402,700
2022/08/19 2,133 2,135 2,078 2,088 589,000
2022/08/18 2,141 2,152 2,124 2,128 552,800
2022/08/17 2,101 2,142 2,100 2,141 701,300
2022/08/16 2,089 2,111 2,076 2,083 479,700
2022/08/15 2,050 2,095 2,049 2,091 708,100
2022/08/12 1,996 2,045 1,988 2,035 828,900
2022/08/10 1,951 1,979 1,918 1,968 984,300
2022/08/09 2,024 2,043 1,985 2,001 476,100
2022/08/08 2,008 2,043 2,008 2,033 356,800
2022/08/05 1,996 2,010 1,976 2,003 331,500
2022/08/04 1,995 2,013 1,971 2,006 407,500
2022/08/03 1,975 1,985 1,963 1,979 366,500
2022/08/02 1,988 1,995 1,976 1,980 545,600
2022/08/01 2,005 2,005 1,980 2,001 409,200
2022/07/29 1,993 2,013 1,980 1,991 463,100
2022/07/28 2,028 2,028 1,990 1,992 468,200
2022/07/27 2,020 2,026 2,004 2,021 437,000
2022/07/26 2,046 2,052 2,030 2,031 343,400
2022/07/25 2,050 2,070 2,043 2,046 341,900
2022/07/22 2,032 2,060 2,028 2,050 473,000
2022/07/21 2,026 2,042 2,021 2,026 436,300
2022/07/20 2,020 2,029 2,003 2,023 453,100
2022/07/19 2,010 2,012 1,985 1,993 361,600
2022/07/15 1,995 2,007 1,972 1,986 437,600
2022/07/14 1,981 1,987 1,968 1,976 389,800
2022/07/13 1,985 1,998 1,970 1,993 434,400
2022/07/12 1,981 1,986 1,951 1,953 602,900
2022/07/11 1,986 2,012 1,967 2,007 435,700
2022/07/08 1,970 1,989 1,961 1,961 789,900
2022/07/07 1,955 1,989 1,938 1,978 568,200
2022/07/06 1,968 1,978 1,928 1,937 678,900
2022/07/05 1,996 2,011 1,985 1,993 336,900
2022/07/04 2,003 2,018 1,978 1,989 393,300
2022/07/01 2,031 2,044 1,991 1,999 409,700
2022/06/30 2,015 2,031 2,003 2,025 520,200
2022/06/29 2,040 2,046 2,023 2,035 689,000
2022/06/28 2,040 2,066 2,030 2,035 483,200
2022/06/27 2,029 2,055 2,011 2,025 546,500
2022/06/24 1,964 1,999 1,948 1,999 510,500
2022/06/23 1,940 1,988 1,940 1,969 480,500
2022/06/22 1,961 1,971 1,943 1,961 535,600
2022/06/21 1,962 1,977 1,950 1,964 532,100
2022/06/20 2,001 2,002 1,948 1,953 396,000
2022/06/17 1,985 2,007 1,973 1,988 911,400
2022/06/16 2,059 2,092 2,055 2,062 614,100
2022/06/15 2,068 2,088 2,044 2,059 838,000
2022/06/14 2,033 2,081 2,030 2,079 961,600
2022/06/13 2,047 2,057 1,999 2,024 778,800
2022/06/10 1,980 2,139 1,958 2,082 2,797,500
2022/06/09 1,947 1,957 1,940 1,950 431,000
2022/06/08 1,975 1,975 1,957 1,963 414,300
2022/06/07 1,962 1,972 1,950 1,969 407,300
2022/06/06 1,927 1,948 1,926 1,943 259,700
2022/06/03 1,968 1,972 1,931 1,939 407,400
2022/06/02 1,951 1,957 1,940 1,943 398,100
2022/06/01 1,932 1,967 1,926 1,963 428,800
2022/05/31 1,926 1,948 1,917 1,925 1,197,200
2022/05/30 1,913 1,959 1,907 1,950 1,051,500
2022/05/27 1,903 1,915 1,897 1,909 547,500
2022/05/26 1,883 1,916 1,883 1,895 568,600
2022/05/25 1,881 1,903 1,861 1,870 828,600
2022/05/24 1,904 1,908 1,877 1,882 693,700
2022/05/23 1,914 1,944 1,900 1,902 572,800
2022/05/20 1,918 1,922 1,896 1,905 662,600
2022/05/19 1,900 1,927 1,891 1,923 749,800
2022/05/18 1,977 1,987 1,946 1,950 594,700
2022/05/17 2,004 2,026 1,977 1,983 565,000
2022/05/16 2,033 2,035 1,998 2,012 669,000
2022/05/13 2,006 2,035 1,986 2,027 1,093,700
2022/05/12 2,086 2,089 2,052 2,056 662,600
2022/05/11 2,075 2,077 2,036 2,055 649,700
2022/05/10 2,089 2,115 2,077 2,109 615,200
2022/05/09 2,094 2,110 2,081 2,094 570,700
2022/05/06 2,106 2,138 2,084 2,109 1,176,500
2022/05/02 2,087 2,129 2,076 2,120 620,800
2022/04/28 2,041 2,104 2,032 2,104 858,700
2022/04/27 2,015 2,039 2,010 2,024 1,059,800
2022/04/26 2,018 2,062 2,010 2,043 602,600
2022/04/25 2,010 2,025 1,998 2,022 593,700
2022/04/22 2,077 2,083 2,058 2,061 323,700
2022/04/21 2,062 2,097 2,062 2,089 802,800
2022/04/20 2,029 2,103 2,025 2,052 1,409,000
2022/04/19 1,972 1,990 1,957 1,989 488,600
2022/04/18 1,941 1,960 1,935 1,959 216,200
2022/04/15 1,978 1,984 1,953 1,954 319,200
2022/04/14 1,957 1,972 1,951 1,970 308,800
2022/04/13 1,947 1,957 1,935 1,948 443,200
2022/04/12 1,976 1,982 1,935 1,946 440,500
2022/04/11 1,960 1,975 1,941 1,959 579,300
2022/04/08 1,963 1,981 1,946 1,962 572,000
2022/04/07 1,953 1,968 1,925 1,963 456,800
2022/04/06 1,999 2,015 1,976 1,976 765,300
2022/04/05 2,057 2,061 2,012 2,031 405,600
2022/04/04 2,046 2,054 2,025 2,049 439,200
2022/04/01 2,005 2,057 1,998 2,051 708,300
2022/03/31 2,005 2,024 1,999 2,019 580,700
2022/03/30 2,024 2,040 2,004 2,022 669,100
2022/03/29 2,032 2,050 2,022 2,038 453,500
2022/03/28 2,059 2,062 2,026 2,033 353,000
2022/03/25 2,066 2,068 2,031 2,042 530,000
2022/03/24 2,064 2,068 2,042 2,056 517,900
2022/03/23 2,095 2,096 2,060 2,082 588,700
2022/03/22 2,080 2,090 2,071 2,080 523,100
2022/03/18 2,026 2,078 2,026 2,071 1,000,800
2022/03/17 2,050 2,054 2,017 2,045 683,000
2022/03/16 2,011 2,034 1,996 2,013 597,300
2022/03/15 1,952 2,016 1,952 2,001 740,400
2022/03/14 1,945 1,968 1,917 1,948 560,300
2022/03/11 1,898 1,931 1,892 1,914 828,500
2022/03/10 1,921 1,947 1,918 1,931 781,800
2022/03/09 1,877 1,924 1,874 1,881 781,800
2022/03/08 1,938 1,943 1,871 1,874 1,433,600
2022/03/07 2,007 2,027 1,965 1,978 1,000,800
2022/03/04 2,080 2,092 2,034 2,038 769,400
2022/03/03 2,076 2,095 2,057 2,080 1,048,700
2022/03/02 2,094 2,119 2,048 2,049 2,064,500
2022/03/01 2,229 2,248 2,206 2,215 511,900
2022/02/28 2,190 2,215 2,178 2,207 662,800
2022/02/25 2,190 2,210 2,148 2,156 964,900
2022/02/24 2,240 2,266 2,189 2,217 783,400
2022/02/22 2,291 2,299 2,259 2,260 437,200
2022/02/21 2,319 2,335 2,292 2,321 254,700
2022/02/18 2,349 2,361 2,318 2,336 554,200
2022/02/17 2,409 2,418 2,342 2,358 646,600
2022/02/16 2,360 2,395 2,352 2,373 611,700
2022/02/15 2,350 2,370 2,313 2,333 682,600
2022/02/14 2,255 2,325 2,242 2,310 791,000
2022/02/10 2,219 2,278 2,214 2,272 1,116,800
2022/02/09 2,220 2,255 2,177 2,200 2,061,800
2022/02/08 2,304 2,338 2,304 2,336 492,700
2022/02/07 2,281 2,316 2,279 2,307 349,700
2022/02/04 2,328 2,346 2,295 2,300 479,500
2022/02/03 2,282 2,336 2,281 2,319 513,900
2022/02/02 2,240 2,302 2,240 2,284 501,100
2022/02/01 2,265 2,284 2,245 2,254 475,800
2022/01/31 2,333 2,340 2,273 2,273 805,200
2022/01/28 2,327 2,355 2,318 2,346 591,900
2022/01/27 2,305 2,332 2,272 2,312 669,300
2022/01/26 2,300 2,327 2,281 2,282 412,100
2022/01/25 2,322 2,325 2,260 2,298 606,600
2022/01/24 2,264 2,362 2,264 2,348 506,700
2022/01/21 2,267 2,299 2,254 2,294 476,100
2022/01/20 2,262 2,325 2,262 2,288 481,500
2022/01/19 2,303 2,331 2,260 2,265 643,600
2022/01/18 2,348 2,354 2,315 2,323 449,400
2022/01/17 2,330 2,358 2,320 2,348 429,900
2022/01/14 2,353 2,364 2,285 2,318 659,400
2022/01/13 2,399 2,415 2,368 2,370 450,200
2022/01/12 2,338 2,386 2,338 2,383 458,100
2022/01/11 2,320 2,356 2,305 2,351 339,600
2022/01/07 2,340 2,352 2,314 2,320 328,100
2022/01/06 2,359 2,376 2,311 2,337 469,000
2022/01/05 2,337 2,348 2,313 2,346 441,600
2022/01/04 2,293 2,306 2,271 2,302 372,800

このページの先頭へ