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 |
---|---|---|---|---|---|---|
2025-02-10 | 3,339 | 3,339 | 3,300 | 3,328 | 74,600 | 3,328 |
2025-02-07 | 3,325 | 3,351 | 3,319 | 3,328 | 92,200 | 3,328 |
2025-02-06 | 3,298 | 3,321 | 3,286 | 3,318 | 70,300 | 3,318 |
2025-02-05 | 3,291 | 3,316 | 3,272 | 3,278 | 118,700 | 3,278 |
2025-02-04 | 3,298 | 3,302 | 3,254 | 3,289 | 207,200 | 3,289 |
2025-02-03 | 3,315 | 3,315 | 3,244 | 3,248 | 151,000 | 3,248 |
2025-01-31 | 3,340 | 3,340 | 3,305 | 3,318 | 73,800 | 3,318 |
2025-01-30 | 3,302 | 3,329 | 3,294 | 3,329 | 213,400 | 3,329 |
2025-01-29 | 3,331 | 3,332 | 3,298 | 3,313 | 149,400 | 3,313 |
2025-01-28 | 3,365 | 3,370 | 3,324 | 3,332 | 89,700 | 3,332 |
2025-01-27 | 3,348 | 3,367 | 3,324 | 3,365 | 102,200 | 3,365 |
2025-01-24 | 3,315 | 3,329 | 3,300 | 3,300 | 82,100 | 3,300 |
2025-01-23 | 3,298 | 3,336 | 3,293 | 3,306 | 102,400 | 3,306 |
2025-01-22 | 3,327 | 3,334 | 3,300 | 3,315 | 148,500 | 3,315 |
2025-01-21 | 3,376 | 3,404 | 3,331 | 3,343 | 156,700 | 3,343 |
2025-01-20 | 3,330 | 3,426 | 3,324 | 3,369 | 267,600 | 3,369 |
2025-01-17 | 3,265 | 3,316 | 3,234 | 3,311 | 176,400 | 3,311 |
2025-01-16 | 3,293 | 3,293 | 3,234 | 3,234 | 170,900 | 3,234 |
2025-01-15 | 3,227 | 3,242 | 3,212 | 3,223 | 291,000 | 3,223 |
2025-01-14 | 3,260 | 3,264 | 3,204 | 3,223 | 185,500 | 3,223 |
2025-01-10 | 3,290 | 3,297 | 3,239 | 3,249 | 93,100 | 3,249 |
2025-01-09 | 3,300 | 3,305 | 3,265 | 3,292 | 95,000 | 3,292 |
2025-01-08 | 3,311 | 3,332 | 3,303 | 3,303 | 100,800 | 3,303 |
2025-01-07 | 3,300 | 3,341 | 3,296 | 3,331 | 190,400 | 3,331 |
2025-01-06 | 3,305 | 3,316 | 3,296 | 3,300 | 103,300 | 3,300 |
分割・併合履歴 : [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株