5232 住友大阪セメント(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3,797 | 3,866 | 3,783 | 3,845 | 196,300 | 3,845 |
| 2024-04-25 | 3,830 | 3,842 | 3,799 | 3,803 | 180,700 | 3,803 |
| 2024-04-24 | 3,822 | 3,852 | 3,811 | 3,838 | 142,200 | 3,838 |
| 2024-04-23 | 3,840 | 3,854 | 3,793 | 3,829 | 177,900 | 3,829 |
| 2024-04-22 | 3,860 | 3,892 | 3,836 | 3,877 | 180,000 | 3,877 |
| 2024-04-19 | 3,866 | 3,893 | 3,798 | 3,836 | 207,700 | 3,836 |
| 2024-04-18 | 3,824 | 3,906 | 3,806 | 3,895 | 312,100 | 3,895 |
| 2024-04-17 | 3,886 | 3,886 | 3,754 | 3,798 | 331,700 | 3,798 |
| 2024-04-16 | 3,870 | 3,921 | 3,845 | 3,883 | 310,400 | 3,883 |
| 2024-04-15 | 3,801 | 3,873 | 3,771 | 3,853 | 236,800 | 3,853 |
| 2024-04-12 | 3,802 | 3,865 | 3,802 | 3,829 | 200,600 | 3,829 |
| 2024-04-11 | 3,810 | 3,836 | 3,770 | 3,806 | 154,100 | 3,806 |
| 2024-04-10 | 3,838 | 3,863 | 3,815 | 3,826 | 170,000 | 3,826 |
| 2024-04-09 | 3,776 | 3,819 | 3,760 | 3,813 | 168,700 | 3,813 |
| 2024-04-08 | 3,764 | 3,784 | 3,732 | 3,760 | 133,800 | 3,760 |
| 2024-04-05 | 3,729 | 3,773 | 3,710 | 3,740 | 168,000 | 3,740 |
| 2024-04-04 | 3,815 | 3,837 | 3,760 | 3,772 | 289,200 | 3,772 |
| 2024-04-03 | 3,758 | 3,848 | 3,748 | 3,816 | 361,100 | 3,816 |
| 2024-04-02 | 3,781 | 3,781 | 3,722 | 3,758 | 280,300 | 3,758 |
| 2024-04-01 | 3,890 | 3,890 | 3,785 | 3,812 | 274,900 | 3,812 |
| 2024-03-29 | 3,741 | 3,862 | 3,739 | 3,852 | 2,393,300 | 3,852 |
| 2024-03-28 | 3,890 | 3,894 | 3,765 | 3,783 | 284,700 | 3,783 |
| 2024-03-27 | 3,906 | 3,928 | 3,866 | 3,920 | 340,800 | 3,920 |
| 2024-03-26 | 3,906 | 3,918 | 3,876 | 3,895 | 307,800 | 3,895 |
| 2024-03-25 | 3,944 | 3,964 | 3,908 | 3,910 | 229,700 | 3,910 |
| 2024-03-22 | 3,874 | 3,965 | 3,857 | 3,944 | 315,200 | 3,944 |
| 2024-03-21 | 3,898 | 3,908 | 3,815 | 3,836 | 376,900 | 3,836 |
| 2024-03-19 | 3,853 | 3,858 | 3,806 | 3,843 | 319,300 | 3,843 |
| 2024-03-18 | 3,898 | 3,914 | 3,864 | 3,882 | 302,600 | 3,882 |
| 2024-03-15 | 3,862 | 3,892 | 3,837 | 3,871 | 218,500 | 3,871 |
| 2024-03-14 | 3,828 | 3,870 | 3,781 | 3,868 | 286,400 | 3,868 |
| 2024-03-13 | 3,869 | 3,889 | 3,759 | 3,814 | 310,100 | 3,814 |
| 2024-03-12 | 3,821 | 3,908 | 3,771 | 3,895 | 339,200 | 3,895 |
| 2024-03-11 | 3,888 | 3,928 | 3,794 | 3,837 | 673,100 | 3,837 |
| 2024-03-08 | 3,668 | 3,788 | 3,663 | 3,760 | 418,800 | 3,760 |
| 2024-03-07 | 3,681 | 3,695 | 3,605 | 3,666 | 396,000 | 3,666 |
| 2024-03-06 | 3,636 | 3,706 | 3,624 | 3,683 | 459,800 | 3,683 |
| 2024-03-05 | 3,601 | 3,694 | 3,565 | 3,655 | 744,100 | 3,655 |
| 2024-03-04 | 3,584 | 3,611 | 3,548 | 3,575 | 383,200 | 3,575 |
| 2024-03-01 | 3,543 | 3,637 | 3,541 | 3,625 | 479,300 | 3,625 |
| 2024-02-29 | 3,554 | 3,582 | 3,528 | 3,560 | 297,800 | 3,560 |
| 2024-02-28 | 3,601 | 3,603 | 3,545 | 3,565 | 267,400 | 3,565 |
| 2024-02-27 | 3,578 | 3,619 | 3,568 | 3,580 | 293,600 | 3,580 |
| 2024-02-26 | 3,590 | 3,604 | 3,560 | 3,575 | 261,200 | 3,575 |
| 2024-02-22 | 3,624 | 3,646 | 3,558 | 3,599 | 255,300 | 3,599 |
| 2024-02-21 | 3,607 | 3,632 | 3,590 | 3,624 | 240,900 | 3,624 |
| 2024-02-20 | 3,668 | 3,668 | 3,589 | 3,599 | 196,900 | 3,599 |
| 2024-02-19 | 3,610 | 3,667 | 3,607 | 3,665 | 196,800 | 3,665 |
| 2024-02-16 | 3,534 | 3,629 | 3,534 | 3,607 | 313,900 | 3,607 |
| 2024-02-15 | 3,567 | 3,587 | 3,501 | 3,527 | 348,300 | 3,527 |
| 2024-02-14 | 3,570 | 3,581 | 3,498 | 3,544 | 499,600 | 3,544 |
| 2024-02-13 | 3,767 | 3,789 | 3,601 | 3,620 | 592,200 | 3,620 |
| 2024-02-09 | 3,692 | 3,770 | 3,675 | 3,745 | 375,700 | 3,745 |
| 2024-02-08 | 3,710 | 3,737 | 3,676 | 3,711 | 283,800 | 3,711 |
| 2024-02-07 | 3,709 | 3,750 | 3,703 | 3,745 | 224,600 | 3,745 |
| 2024-02-06 | 3,718 | 3,762 | 3,697 | 3,704 | 308,200 | 3,704 |
| 2024-02-05 | 3,700 | 3,744 | 3,692 | 3,706 | 230,800 | 3,706 |
| 2024-02-02 | 3,700 | 3,716 | 3,666 | 3,703 | 187,300 | 3,703 |
| 2024-02-01 | 3,716 | 3,751 | 3,695 | 3,704 | 201,300 | 3,704 |
| 2024-01-31 | 3,655 | 3,732 | 3,642 | 3,727 | 211,000 | 3,727 |
| 2024-01-30 | 3,657 | 3,680 | 3,655 | 3,670 | 105,000 | 3,670 |
| 2024-01-29 | 3,680 | 3,690 | 3,652 | 3,667 | 167,400 | 3,667 |
| 2024-01-26 | 3,666 | 3,693 | 3,650 | 3,656 | 153,200 | 3,656 |
| 2024-01-25 | 3,625 | 3,683 | 3,613 | 3,672 | 170,400 | 3,672 |
| 2024-01-24 | 3,650 | 3,659 | 3,605 | 3,633 | 209,200 | 3,633 |
| 2024-01-23 | 3,705 | 3,713 | 3,644 | 3,659 | 242,100 | 3,659 |
| 2024-01-22 | 3,709 | 3,721 | 3,682 | 3,714 | 201,700 | 3,714 |
| 2024-01-19 | 3,692 | 3,720 | 3,686 | 3,698 | 147,400 | 3,698 |
| 2024-01-18 | 3,691 | 3,716 | 3,682 | 3,689 | 116,600 | 3,689 |
| 2024-01-17 | 3,727 | 3,753 | 3,685 | 3,685 | 217,600 | 3,685 |
| 2024-01-16 | 3,761 | 3,771 | 3,704 | 3,724 | 152,700 | 3,724 |
| 2024-01-15 | 3,739 | 3,809 | 3,732 | 3,780 | 121,300 | 3,780 |
| 2024-01-12 | 3,838 | 3,840 | 3,758 | 3,769 | 267,800 | 3,769 |
| 2024-01-11 | 3,810 | 3,810 | 3,768 | 3,768 | 149,100 | 3,768 |
| 2024-01-10 | 3,765 | 3,810 | 3,744 | 3,784 | 222,300 | 3,784 |
| 2024-01-09 | 3,825 | 3,863 | 3,758 | 3,780 | 312,500 | 3,780 |
| 2024-01-05 | 3,836 | 3,843 | 3,801 | 3,819 | 239,700 | 3,819 |
| 2024-01-04 | 3,780 | 3,825 | 3,734 | 3,820 | 350,000 | 3,820 |
分割・併合履歴 ： [2018-09-26]1株→0.1株 [1987-09-26]1株→1.06株
