KabuInsight

住友大阪セメント

5232
プライム/ガラス･土石製品/Sumitomo Osaka Cement Co.,Ltd.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-133,963.04,022.03,957.03,977.0-56.0-1.39%144,400
2026-03-124,060.04,067.04,007.04,033.0-58.0-1.42%128,800
2026-03-114,112.04,183.04,084.04,091.0+49.0+1.21%122,400
2026-03-104,078.04,151.04,023.04,042.0+46.0+1.15%169,900
2026-03-094,005.04,065.03,913.03,996.0-269.0-6.31%214,900
2026-03-064,223.04,306.04,190.04,265.0+42.0+0.99%182,900
2026-03-054,355.04,390.04,213.04,223.0+6.0+0.14%259,800
2026-03-044,351.04,424.04,180.04,217.0-297.0-6.58%275,200
2026-03-034,605.04,695.04,503.04,514.0-124.0-2.67%212,600
2026-03-024,542.04,640.04,504.04,638.0-4.0-0.09%183,000
2026-02-274,589.04,642.04,568.04,642.0+78.0+1.71%178,800
2026-02-264,584.04,618.04,535.04,564.0+16.0+0.35%163,300
2026-02-254,600.04,600.04,487.04,548.0-52.0-1.13%214,100
2026-02-244,515.04,627.04,451.04,600.0+191.0+4.33%414,700
2026-02-204,319.04,435.04,268.04,409.0+114.0+2.65%346,000
2026-02-194,332.04,365.04,250.04,295.0-37.0-0.85%233,200
2026-02-184,325.04,362.04,305.04,332.0+54.0+1.26%172,700
2026-02-174,300.04,336.04,263.04,278.0-22.0-0.51%96,400
2026-02-164,248.04,311.04,220.04,300.0+49.0+1.15%177,900
2026-02-134,339.04,380.04,211.04,251.0-116.0-2.66%271,500
2026-02-124,221.04,438.04,200.04,367.0+153.0+3.63%436,800
2026-02-104,420.04,502.04,141.04,214.0-210.0-4.75%516,200
2026-02-094,470.04,470.04,393.04,424.0+80.0+1.84%163,300
2026-02-064,343.04,368.04,300.04,344.0+2.0+0.05%92,600
2026-02-054,399.04,405.04,322.04,342.0+13.0+0.30%148,200
2026-02-044,270.04,352.04,241.04,329.0+64.0+1.50%147,100
2026-02-034,187.04,265.04,159.04,265.0+78.0+1.86%128,300
2026-02-024,189.04,267.04,176.04,187.0+18.0+0.43%214,400
2026-01-304,174.04,195.04,128.04,169.0+31.0+0.75%144,500
2026-01-294,087.04,138.04,055.04,138.0+48.0+1.17%242,500
2026-01-284,116.04,121.04,049.04,090.0-44.0-1.06%135,100
2026-01-274,118.04,163.04,092.04,134.0+8.0+0.19%135,000
2026-01-264,130.04,194.04,103.04,126.0-58.0-1.39%205,200
2026-01-234,160.04,230.04,155.04,184.0+34.0+0.82%208,400
2026-01-224,097.04,150.04,008.04,150.0+123.0+3.05%177,400
2026-01-214,003.04,069.03,994.04,027.0-45.0-1.11%100,300
2026-01-204,057.04,097.04,043.04,072.0-19.0-0.46%84,500
2026-01-194,058.04,105.04,030.04,091.0-16.0-0.39%138,100
2026-01-164,024.04,108.04,019.04,107.0+78.0+1.94%195,100
2026-01-153,971.04,054.03,953.04,029.0+57.0+1.44%168,300
2026-01-143,961.04,023.03,942.03,972.0+3.0+0.08%204,100
2026-01-133,952.03,973.03,894.03,969.0+82.0+2.11%156,100
2026-01-093,884.03,895.03,859.03,887.0+57.0+1.49%123,100
2026-01-083,877.03,900.03,818.03,830.0-59.0-1.52%133,400
2026-01-073,855.03,903.03,836.03,889.0+17.0+0.44%142,900
2026-01-063,835.03,885.03,835.03,872.0+37.0+0.96%125,300
2026-01-053,800.03,862.03,777.03,835.0+35.0+0.92%142,800
2025-12-303,867.03,870.03,800.03,800.0-65.0-1.68%130,500
2025-12-293,853.03,865.03,833.03,865.0+28.0+0.73%79,600
2025-12-263,821.03,853.03,820.03,837.0-8.0-0.21%91,800
2025-12-253,870.03,870.03,831.03,845.0+10.0+0.26%64,700
2025-12-243,846.03,874.03,829.03,835.0-11.0-0.29%94,800
2025-12-233,829.03,857.03,798.03,846.0+37.0+0.97%180,800
2025-12-223,770.03,816.03,769.03,809.0+61.0+1.63%196,300
2025-12-193,723.03,760.03,717.03,748.0+18.0+0.48%135,800
2025-12-183,720.03,731.03,686.03,730.0+35.0+0.95%101,900
2025-12-173,705.03,717.03,674.03,695.0-14.0-0.38%127,300
2025-12-163,751.03,751.03,701.03,709.0-59.0-1.57%73,700
2025-12-153,755.03,789.03,740.03,768.0+19.0+0.51%130,400
2025-12-123,747.03,757.03,732.03,749.0+40.0+1.08%91,200
2025-12-113,770.03,770.03,697.03,709.0-27.0-0.72%81,000
2025-12-103,791.03,791.03,729.03,736.0-24.0-0.64%104,500
2025-12-093,743.03,760.03,728.03,760.0+17.0+0.45%123,100
2025-12-083,711.03,743.03,698.03,743.0+54.0+1.46%101,800
2025-12-053,694.03,725.03,676.03,689.0-26.0-0.70%117,800
2025-12-043,701.03,737.03,690.03,715.0+14.0+0.38%111,900
2025-12-033,740.03,747.03,701.03,701.0-50.0-1.33%134,600
2025-12-023,761.03,761.03,719.03,751.0-10.0-0.27%187,700
2025-12-013,850.03,850.03,757.03,761.0-88.0-2.29%124,700
2025-11-283,815.03,867.03,815.03,849.0+13.0+0.34%111,300
2025-11-273,820.03,844.03,808.03,836.0+23.0+0.60%125,100
2025-11-263,809.03,817.03,762.03,813.0+58.0+1.54%126,400
2025-11-253,788.03,857.03,748.03,755.0-102.0-2.64%129,300
2025-11-213,797.03,872.03,785.03,857.0+85.0+2.25%164,000
2025-11-203,770.03,788.03,750.03,772.0+41.0+1.10%88,700
2025-11-193,761.03,780.03,717.03,731.0-21.0-0.56%149,600
2025-11-183,801.03,828.03,749.03,752.0-49.0-1.29%137,400
2025-11-173,808.03,835.03,784.03,801.0-7.0-0.18%91,500
2025-11-143,775.03,808.03,750.03,808.0+18.0+0.47%134,500
2025-11-133,788.03,803.03,757.03,790.0-5.0-0.13%132,000
2025-11-123,730.03,841.03,710.03,795.0+81.0+2.18%340,700
2025-11-113,998.04,076.03,619.03,714.0-232.0-5.88%748,900
2025-11-103,903.03,967.03,879.03,946.0+88.0+2.28%195,600
2025-11-073,849.03,867.03,801.03,858.0+9.0+0.23%74,100
2025-11-063,882.03,890.03,844.03,849.0-16.0-0.41%84,700
2025-11-053,839.03,865.03,782.03,865.0+27.0+0.70%131,900
2025-11-043,850.03,901.03,834.03,838.0-17.0-0.44%119,000
2025-10-313,894.03,894.03,829.03,855.0-11.0-0.28%92,800
2025-10-303,849.03,869.03,805.03,866.0+51.0+1.34%134,800
2025-10-293,927.03,942.03,815.03,815.0-84.0-2.15%278,200
2025-10-284,100.04,101.03,897.03,899.0-235.0-5.68%312,200
2025-10-274,041.04,149.04,030.04,134.0+96.0+2.38%174,800
2025-10-244,066.04,068.04,029.04,038.0+2.0+0.05%117,300
2025-10-233,982.04,074.03,966.04,036.0+52.0+1.31%299,900
2025-10-223,842.03,991.03,842.03,984.0+146.0+3.80%270,100
2025-10-213,816.03,856.03,800.03,838.0+31.0+0.81%168,200
2025-10-203,819.03,825.03,792.03,807.0+40.0+1.06%96,100
2025-10-173,750.03,773.03,733.03,767.0+4.0+0.11%134,600
2025-10-163,796.03,818.03,763.03,763.0+10.0+0.27%99,200
2025-10-153,747.03,758.03,726.03,753.0+41.0+1.10%92,800
2025-10-143,751.03,763.03,688.03,712.0-103.0-2.70%190,300
2025-10-103,836.03,838.03,809.03,815.0-42.0-1.09%138,700
2025-10-093,854.03,875.03,848.03,857.0-2.0-0.05%126,300
2025-10-083,856.03,878.03,835.03,859.0+5.0+0.13%120,200
2025-10-073,816.03,874.03,796.03,854.0+24.0+0.63%163,100
2025-10-063,824.03,851.03,804.03,830.0+76.0+2.02%151,400
2025-10-033,765.03,773.03,736.03,754.0-7.0-0.19%171,400
2025-10-023,783.03,805.03,713.03,761.0-20.0-0.53%140,300
2025-10-013,864.03,883.03,769.03,781.0-109.0-2.80%149,700
2025-09-303,978.03,978.03,863.03,890.0-80.0-2.02%186,300
2025-09-293,990.04,015.03,950.03,970.0-68.0-1.68%162,600
2025-09-264,010.04,039.04,006.04,038.0-3.0-0.07%114,000
2025-09-254,000.04,053.03,980.04,041.0+63.0+1.58%136,600
2025-09-243,991.03,994.03,959.03,978.0-12.0-0.30%135,600
2025-09-224,004.04,012.03,984.03,990.0-25.0-0.62%112,500
2025-09-194,025.04,053.03,988.04,015.0+5.0+0.12%181,200
2025-09-184,035.04,035.03,997.04,010.0-5.0-0.12%143,500
2025-09-174,024.04,034.03,982.04,015.0+3.0+0.07%269,300
2025-09-164,010.04,012.03,974.04,012.0-1.0-0.02%269,500
2025-09-124,010.04,050.04,004.04,013.0——240,500

直近120営業日分を表示