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
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
2023/06/05 2,510 2,528 2,508 2,520 494,800
2023/06/02 2,402 2,476 2,401 2,476 541,300
2023/06/01 2,399 2,413 2,376 2,389 373,100
2023/05/31 2,369 2,373 2,346 2,373 591,900
2023/05/30 2,411 2,417 2,356 2,391 480,300
2023/05/29 2,412 2,436 2,408 2,426 320,700
2023/05/26 2,418 2,425 2,382 2,386 432,100
2023/05/25 2,430 2,437 2,415 2,419 337,200
2023/05/24 2,471 2,488 2,447 2,453 339,000
2023/05/23 2,450 2,492 2,443 2,469 469,600
2023/05/22 2,419 2,461 2,416 2,451 489,900
2023/05/19 2,422 2,432 2,404 2,416 412,200
2023/05/18 2,459 2,460 2,420 2,420 373,700
2023/05/17 2,432 2,458 2,419 2,451 383,100
2023/05/16 2,477 2,486 2,431 2,443 549,700
2023/05/15 2,440 2,483 2,425 2,473 574,200
2023/05/12 2,520 2,551 2,417 2,421 1,466,400
2023/05/11 2,446 2,454 2,340 2,370 1,005,200
2023/05/10 2,466 2,483 2,455 2,463 449,600
2023/05/09 2,466 2,483 2,453 2,463 440,000
2023/05/08 2,433 2,465 2,425 2,460 602,600
2023/05/02 2,455 2,462 2,426 2,430 369,100
2023/05/01 2,440 2,460 2,436 2,458 449,300
2023/04/28 2,438 2,445 2,412 2,430 509,200
2023/04/27 2,414 2,419 2,395 2,419 375,000
2023/04/26 2,420 2,425 2,403 2,416 330,800
2023/04/25 2,444 2,464 2,428 2,430 258,800
2023/04/24 2,434 2,441 2,426 2,439 203,000
2023/04/21 2,432 2,445 2,422 2,429 229,800
2023/04/20 2,411 2,452 2,403 2,438 355,000
2023/04/19 2,411 2,417 2,389 2,411 319,200
2023/04/18 2,424 2,430 2,407 2,418 286,700
2023/04/17 2,421 2,441 2,400 2,421 347,200
2023/04/14 2,405 2,422 2,390 2,420 380,800
2023/04/13 2,412 2,417 2,394 2,405 344,700
2023/04/12 2,395 2,427 2,385 2,410 404,300
2023/04/11 2,375 2,392 2,360 2,385 359,200
2023/04/10 2,365 2,391 2,355 2,356 334,600
2023/04/07 2,373 2,376 2,351 2,364 431,300
2023/04/06 2,383 2,398 2,363 2,371 584,600
2023/04/05 2,483 2,487 2,402 2,404 796,300
2023/04/04 2,485 2,511 2,474 2,507 503,600
2023/04/03 2,490 2,491 2,445 2,476 868,000
2023/03/31 2,469 2,515 2,466 2,487 714,500
2023/03/30 2,447 2,470 2,434 2,469 571,500
2023/03/29 2,445 2,488 2,431 2,486 674,900
2023/03/28 2,445 2,448 2,405 2,424 573,900
2023/03/27 2,453 2,461 2,423 2,433 386,000
2023/03/24 2,435 2,446 2,409 2,437 433,800
2023/03/23 2,429 2,466 2,422 2,460 625,800
2023/03/22 2,459 2,467 2,428 2,445 679,400
2023/03/20 2,400 2,437 2,390 2,409 585,800
2023/03/17 2,457 2,477 2,383 2,420 1,050,500
2023/03/16 2,386 2,429 2,357 2,418 773,600
2023/03/15 2,494 2,497 2,450 2,467 800,500
2023/03/14 2,494 2,495 2,418 2,448 1,144,000
2023/03/13 2,576 2,584 2,528 2,544 654,100
2023/03/10 2,624 2,646 2,608 2,618 590,400
2023/03/09 2,630 2,644 2,610 2,628 583,200
2023/03/08 2,599 2,630 2,584 2,627 888,400
2023/03/07 2,601 2,644 2,567 2,596 1,181,700
2023/03/06 2,540 2,558 2,529 2,540 689,100
2023/03/03 2,506 2,553 2,503 2,527 620,800
2023/03/02 2,514 2,525 2,500 2,513 455,600
2023/03/01 2,463 2,513 2,428 2,511 998,800
2023/02/28 2,522 2,548 2,495 2,503 1,365,100
2023/02/27 2,467 2,467 2,435 2,449 467,100
2023/02/24 2,453 2,464 2,403 2,454 934,900
2023/02/22 2,500 2,500 2,453 2,453 820,000
2023/02/21 2,458 2,513 2,447 2,508 1,204,000
2023/02/20 2,421 2,463 2,409 2,460 981,700
2023/02/17 2,347 2,427 2,347 2,408 1,360,400
2023/02/16 2,358 2,365 2,333 2,357 765,600
2023/02/15 2,257 2,348 2,246 2,347 1,181,700
2023/02/14 2,259 2,270 2,241 2,254 403,800
2023/02/13 2,270 2,274 2,189 2,243 660,700
2023/02/10 2,231 2,354 2,183 2,280 1,556,900
2023/02/09 2,198 2,244 2,192 2,230 834,900
2023/02/08 2,202 2,217 2,192 2,208 409,700
2023/02/07 2,201 2,207 2,189 2,200 381,000
2023/02/06 2,207 2,209 2,182 2,194 379,100
2023/02/03 2,176 2,186 2,160 2,181 391,700
2023/02/02 2,195 2,199 2,176 2,190 352,200
2023/02/01 2,236 2,243 2,201 2,208 397,400
2023/01/31 2,210 2,237 2,196 2,236 751,300
2023/01/30 2,202 2,203 2,180 2,196 372,600
2023/01/27 2,188 2,209 2,176 2,207 605,600
2023/01/26 2,116 2,258 2,114 2,185 1,241,800
2023/01/25 2,120 2,136 2,107 2,116 326,000
2023/01/24 2,116 2,124 2,096 2,116 489,300
2023/01/23 2,124 2,136 2,109 2,114 401,400
2023/01/20 2,040 2,112 2,036 2,110 465,600
2023/01/19 2,058 2,061 2,040 2,040 257,800
2023/01/18 2,027 2,068 2,024 2,058 434,500
2023/01/17 2,024 2,034 2,012 2,024 382,000
2023/01/16 2,024 2,034 2,008 2,024 347,700
2023/01/13 2,024 2,043 2,021 2,038 372,900
2023/01/12 2,020 2,040 2,006 2,037 343,000
2023/01/11 2,036 2,040 2,019 2,023 489,300
2023/01/10 2,030 2,053 2,023 2,024 425,900
2023/01/06 2,043 2,051 2,023 2,035 435,400
2023/01/05 2,023 2,049 2,012 2,043 418,100
2023/01/04 2,050 2,055 2,022 2,036 254,500

このページの先頭へ