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 |
|---|---|---|---|---|---|
| 2026/05/22 | 4,117 | 4,180 | 4,113 | 4,137 | 585,000 |
| 2026/05/21 | 4,040 | 4,106 | 4,028 | 4,078 | 574,900 |
| 2026/05/20 | 3,947 | 3,988 | 3,918 | 3,970 | 660,200 |
| 2026/05/19 | 3,929 | 3,942 | 3,883 | 3,915 | 623,400 |
| 2026/05/18 | 3,959 | 3,959 | 3,803 | 3,818 | 914,900 |
| 2026/05/15 | 4,064 | 4,167 | 3,959 | 3,967 | 1,020,100 |
| 2026/05/14 | 4,220 | 4,276 | 4,059 | 4,059 | 1,157,600 |
| 2026/05/13 | 4,201 | 4,217 | 4,053 | 4,213 | 2,078,500 |
| 2026/05/12 | 3,704 | 3,899 | 3,627 | 3,781 | 2,207,100 |
| 2026/05/11 | 3,554 | 3,651 | 3,541 | 3,634 | 766,600 |
| 2026/05/08 | 3,653 | 3,730 | 3,600 | 3,618 | 588,200 |
| 2026/05/07 | 3,624 | 3,706 | 3,608 | 3,690 | 764,800 |
| 2026/05/01 | 3,558 | 3,596 | 3,518 | 3,577 | 404,700 |
| 2026/04/30 | 3,533 | 3,608 | 3,523 | 3,568 | 633,900 |
| 2026/04/28 | 3,658 | 3,666 | 3,601 | 3,639 | 500,100 |
| 2026/04/27 | 3,562 | 3,645 | 3,537 | 3,622 | 639,300 |
| 2026/04/24 | 3,539 | 3,586 | 3,519 | 3,558 | 455,200 |
| 2026/04/23 | 3,584 | 3,589 | 3,486 | 3,537 | 627,400 |
| 2026/04/22 | 3,672 | 3,684 | 3,601 | 3,615 | 336,900 |
| 2026/04/21 | 3,705 | 3,718 | 3,657 | 3,657 | 343,900 |
| 2026/04/20 | 3,715 | 3,737 | 3,661 | 3,681 | 548,800 |
| 2026/04/17 | 3,707 | 3,710 | 3,646 | 3,669 | 410,400 |
| 2026/04/16 | 3,673 | 3,730 | 3,665 | 3,714 | 502,700 |
| 2026/04/15 | 3,688 | 3,729 | 3,664 | 3,668 | 569,200 |
| 2026/04/14 | 3,760 | 3,774 | 3,691 | 3,704 | 401,800 |
| 2026/04/13 | 3,694 | 3,756 | 3,672 | 3,691 | 431,900 |
| 2026/04/10 | 3,705 | 3,733 | 3,669 | 3,701 | 671,000 |
| 2026/04/09 | 3,779 | 3,782 | 3,689 | 3,689 | 796,100 |
| 2026/04/08 | 3,666 | 3,778 | 3,617 | 3,758 | 1,125,700 |
| 2026/04/07 | 3,559 | 3,592 | 3,536 | 3,554 | 498,000 |
| 2026/04/06 | 3,554 | 3,569 | 3,506 | 3,535 | 493,000 |
| 2026/04/03 | 3,528 | 3,570 | 3,525 | 3,531 | 288,500 |
| 2026/03/27 | 3,539 | 3,568 | 3,510 | 3,550 | 600,900 |
| 2026/03/26 | 3,557 | 3,600 | 3,497 | 3,552 | 776,800 |
| 2026/03/25 | 3,565 | 3,599 | 3,537 | 3,572 | 782,800 |
| 2026/03/24 | 3,402 | 3,481 | 3,394 | 3,481 | 679,500 |
| 2026/03/23 | 3,316 | 3,355 | 3,265 | 3,332 | 1,087,500 |
| 2026/03/19 | 3,626 | 3,639 | 3,439 | 3,439 | 1,614,200 |
| 2026/03/18 | 3,710 | 3,769 | 3,685 | 3,766 | 353,900 |
| 2026/03/17 | 3,699 | 3,763 | 3,676 | 3,690 | 573,200 |
| 2026/03/16 | 3,700 | 3,721 | 3,637 | 3,669 | 519,000 |
| 2026/03/13 | 3,694 | 3,782 | 3,694 | 3,707 | 670,200 |
| 2026/03/12 | 3,802 | 3,833 | 3,732 | 3,792 | 604,200 |
| 2026/03/11 | 3,911 | 3,974 | 3,866 | 3,872 | 446,500 |
| 2026/03/10 | 3,904 | 3,930 | 3,842 | 3,870 | 550,300 |
| 2026/03/09 | 3,818 | 3,875 | 3,737 | 3,834 | 886,100 |
| 2026/03/06 | 4,065 | 4,153 | 4,043 | 4,098 | 743,000 |
| 2026/03/05 | 4,015 | 4,062 | 3,982 | 3,995 | 772,200 |
| 2026/03/04 | 4,100 | 4,107 | 3,874 | 3,875 | 1,140,400 |
| 2026/03/03 | 4,363 | 4,408 | 4,167 | 4,169 | 530,000 |
| 2026/03/02 | 4,447 | 4,465 | 4,372 | 4,426 | 505,900 |
| 2026/02/27 | 4,450 | 4,493 | 4,420 | 4,493 | 476,000 |
| 2026/02/26 | 4,575 | 4,584 | 4,455 | 4,458 | 551,400 |
| 2026/02/25 | 4,645 | 4,648 | 4,542 | 4,542 | 363,600 |
| 2026/02/24 | 4,549 | 4,629 | 4,463 | 4,575 | 694,500 |
| 2026/02/20 | 4,666 | 4,698 | 4,585 | 4,647 | 649,600 |
| 2026/02/19 | 4,798 | 4,798 | 4,674 | 4,700 | 486,000 |
| 2026/02/18 | 4,705 | 4,831 | 4,681 | 4,798 | 439,000 |
| 2026/02/17 | 4,770 | 4,791 | 4,703 | 4,707 | 355,100 |
| 2026/02/16 | 4,753 | 4,832 | 4,700 | 4,735 | 383,600 |
| 2026/02/13 | 4,800 | 4,818 | 4,663 | 4,698 | 670,400 |
| 2026/02/12 | 4,668 | 4,885 | 4,642 | 4,823 | 1,353,300 |
| 2026/02/10 | 4,565 | 4,968 | 4,408 | 4,611 | 1,489,800 |
| 2026/02/09 | 4,549 | 4,602 | 4,498 | 4,528 | 882,900 |
| 2026/02/06 | 4,306 | 4,412 | 4,292 | 4,399 | 421,100 |
| 2026/02/05 | 4,400 | 4,456 | 4,336 | 4,343 | 856,100 |
| 2026/02/04 | 4,320 | 4,400 | 4,288 | 4,389 | 598,500 |
| 2026/02/03 | 4,234 | 4,317 | 4,210 | 4,305 | 466,200 |
| 2026/02/02 | 4,277 | 4,331 | 4,170 | 4,173 | 470,700 |
| 2026/01/30 | 4,262 | 4,268 | 4,214 | 4,239 | 377,000 |
| 2026/01/29 | 4,182 | 4,217 | 4,125 | 4,205 | 385,500 |
| 2026/01/28 | 4,232 | 4,239 | 4,145 | 4,169 | 320,000 |
| 2026/01/27 | 4,215 | 4,281 | 4,183 | 4,262 | 432,900 |
| 2026/01/26 | 4,232 | 4,275 | 4,203 | 4,237 | 407,900 |
| 2026/01/23 | 4,320 | 4,353 | 4,279 | 4,302 | 429,400 |
| 2026/01/22 | 4,244 | 4,302 | 4,220 | 4,279 | 416,700 |
| 2026/01/21 | 4,200 | 4,246 | 4,161 | 4,213 | 523,200 |
| 2026/01/20 | 4,333 | 4,335 | 4,260 | 4,288 | 301,200 |
| 2026/01/19 | 4,265 | 4,344 | 4,243 | 4,344 | 379,700 |
| 2026/01/16 | 4,230 | 4,338 | 4,230 | 4,312 | 511,800 |
| 2026/01/15 | 4,173 | 4,268 | 4,157 | 4,256 | 545,800 |
| 2026/01/14 | 4,129 | 4,180 | 4,115 | 4,150 | 535,400 |
| 2026/01/13 | 4,096 | 4,184 | 4,074 | 4,152 | 646,500 |
| 2026/01/09 | 3,993 | 4,049 | 3,946 | 3,998 | 540,500 |
| 2026/01/08 | 3,978 | 4,008 | 3,930 | 3,966 | 655,800 |
| 2026/01/07 | 3,946 | 4,010 | 3,930 | 3,998 | 336,300 |
| 2026/01/06 | 3,973 | 4,010 | 3,967 | 3,982 | 423,900 |
| 2026/01/05 | 3,901 | 3,969 | 3,890 | 3,952 | 352,800 |