5232 住友大阪セメント(株) の時系列データ [2025年度]

日付始値高値安値終値出来高調整後終値
2025-02-103,3393,3393,3003,32874,6003,328
2025-02-073,3253,3513,3193,32892,2003,328
2025-02-063,2983,3213,2863,31870,3003,318
2025-02-053,2913,3163,2723,278118,7003,278
2025-02-043,2983,3023,2543,289207,2003,289
2025-02-033,3153,3153,2443,248151,0003,248
2025-01-313,3403,3403,3053,31873,8003,318
2025-01-303,3023,3293,2943,329213,4003,329
2025-01-293,3313,3323,2983,313149,4003,313
2025-01-283,3653,3703,3243,33289,7003,332
2025-01-273,3483,3673,3243,365102,2003,365
2025-01-243,3153,3293,3003,30082,1003,300
2025-01-233,2983,3363,2933,306102,4003,306
2025-01-223,3273,3343,3003,315148,5003,315
2025-01-213,3763,4043,3313,343156,7003,343
2025-01-203,3303,4263,3243,369267,6003,369
2025-01-173,2653,3163,2343,311176,4003,311
2025-01-163,2933,2933,2343,234170,9003,234
2025-01-153,2273,2423,2123,223291,0003,223
2025-01-143,2603,2643,2043,223185,5003,223
2025-01-103,2903,2973,2393,24993,1003,249
2025-01-093,3003,3053,2653,29295,0003,292
2025-01-083,3113,3323,3033,303100,8003,303
2025-01-073,3003,3413,2963,331190,4003,331
2025-01-063,3053,3163,2963,300103,3003,300

分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株