KabuInsight

太平洋セメント

5233
プライム/ガラス･土石製品/TAIHEIYO CEMENT CORPORATION
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
2026-03-133,694.03,782.03,694.03,707.0-85.0-2.24%670,200
2026-03-123,802.03,833.03,732.03,792.0-80.0-2.07%604,200
2026-03-113,911.03,974.03,866.03,872.0+2.0+0.05%446,500
2026-03-103,904.03,930.03,842.03,870.0+36.0+0.94%550,300
2026-03-093,818.03,875.03,737.03,834.0-264.0-6.44%886,100
2026-03-064,065.04,153.04,043.04,098.0+103.0+2.58%743,000
2026-03-054,015.04,062.03,982.03,995.0+120.0+3.10%772,200
2026-03-044,100.04,107.03,874.03,875.0-294.0-7.05%1,140,400
2026-03-034,363.04,408.04,167.04,169.0-257.0-5.81%530,000
2026-03-024,447.04,465.04,372.04,426.0-67.0-1.49%505,900
2026-02-274,450.04,493.04,420.04,493.0+35.0+0.79%476,000
2026-02-264,575.04,584.04,455.04,458.0-84.0-1.85%551,400
2026-02-254,645.04,648.04,542.04,542.0-33.0-0.72%363,600
2026-02-244,549.04,629.04,463.04,575.0-72.0-1.55%694,500
2026-02-204,666.04,698.04,585.04,647.0-53.0-1.13%649,600
2026-02-194,798.04,798.04,674.04,700.0-98.0-2.04%486,000
2026-02-184,705.04,831.04,681.04,798.0+91.0+1.93%439,000
2026-02-174,770.04,791.04,703.04,707.0-28.0-0.59%355,100
2026-02-164,753.04,832.04,700.04,735.0+37.0+0.79%383,600
2026-02-134,800.04,818.04,663.04,698.0-125.0-2.59%670,400
2026-02-124,668.04,885.04,642.04,823.0+212.0+4.60%1,353,300
2026-02-104,565.04,968.04,408.04,611.0+83.0+1.83%1,489,800
2026-02-094,549.04,602.04,498.04,528.0+129.0+2.93%882,900
2026-02-064,306.04,412.04,292.04,399.0+56.0+1.29%421,100
2026-02-054,400.04,456.04,336.04,343.0-46.0-1.05%856,100
2026-02-044,320.04,400.04,288.04,389.0+84.0+1.95%598,500
2026-02-034,234.04,317.04,210.04,305.0+132.0+3.16%466,200
2026-02-024,277.04,331.04,170.04,173.0-66.0-1.56%470,700
2026-01-304,262.04,268.04,214.04,239.0+34.0+0.81%377,000
2026-01-294,182.04,217.04,125.04,205.0+36.0+0.86%385,500
2026-01-284,232.04,239.04,145.04,169.0-93.0-2.18%320,000
2026-01-274,215.04,281.04,183.04,262.0+25.0+0.59%432,900
2026-01-264,232.04,275.04,203.04,237.0-65.0-1.51%407,900
2026-01-234,320.04,353.04,279.04,302.0+23.0+0.54%429,400
2026-01-224,244.04,302.04,220.04,279.0+66.0+1.57%416,700
2026-01-214,200.04,246.04,161.04,213.0-75.0-1.75%523,200
2026-01-204,333.04,335.04,260.04,288.0-56.0-1.29%301,200
2026-01-194,265.04,344.04,243.04,344.0+32.0+0.74%379,700
2026-01-164,230.04,338.04,230.04,312.0+56.0+1.32%511,800
2026-01-154,173.04,268.04,157.04,256.0+106.0+2.55%545,800
2026-01-144,129.04,180.04,115.04,150.0-2.0-0.05%535,400
2026-01-134,096.04,184.04,074.04,152.0+154.0+3.85%646,500
2026-01-093,993.04,049.03,946.03,998.0+32.0+0.81%540,500
2026-01-083,978.04,008.03,930.03,966.0-32.0-0.80%655,800
2026-01-073,946.04,010.03,930.03,998.0+16.0+0.40%336,300
2026-01-063,973.04,010.03,967.03,982.0+30.0+0.76%423,900
2026-01-053,901.03,969.03,890.03,952.0+69.0+1.78%352,800
2025-12-303,922.03,958.03,883.03,883.0-72.0-1.82%336,900
2025-12-293,961.03,965.03,922.03,955.0+12.0+0.30%251,700
2025-12-263,949.03,964.03,933.03,943.0+12.0+0.31%224,200
2025-12-253,909.03,944.03,900.03,931.0+34.0+0.87%219,800
2025-12-243,887.03,955.03,879.03,897.0+10.0+0.26%302,200
2025-12-233,810.03,898.03,806.03,887.0+69.0+1.81%396,900
2025-12-223,838.03,859.03,811.03,818.0-20.0-0.52%448,300
2025-12-193,810.03,838.03,798.03,838.0+37.0+0.97%404,600
2025-12-183,748.03,813.03,732.03,801.0+54.0+1.44%375,800
2025-12-173,787.03,800.03,689.03,747.0-81.0-2.12%504,100
2025-12-163,861.03,861.03,814.03,828.0-41.0-1.06%334,800
2025-12-153,852.03,905.03,847.03,869.0+45.0+1.18%380,600
2025-12-123,782.03,824.03,751.03,824.0+74.0+1.97%407,600
2025-12-113,797.03,798.03,726.03,750.0-14.0-0.37%268,300
2025-12-103,732.03,764.03,717.03,764.0+32.0+0.86%271,300
2025-12-093,721.03,744.03,698.03,732.0+40.0+1.08%376,800
2025-12-083,712.03,717.03,674.03,692.0-7.0-0.19%375,500
2025-12-053,720.03,744.03,698.03,699.0-70.0-1.86%394,800
2025-12-043,717.03,777.03,696.03,769.0+42.0+1.13%423,200
2025-12-033,734.03,766.03,713.03,727.0-23.0-0.61%459,400
2025-12-023,761.03,767.03,706.03,750.0-11.0-0.29%364,100
2025-12-013,804.03,831.03,740.03,761.0-28.0-0.74%352,700
2025-11-283,809.03,828.03,788.03,789.0+20.0+0.53%426,900
2025-11-273,730.03,807.03,723.03,769.0+8.0+0.21%449,900
2025-11-263,676.03,774.03,669.03,761.0+103.0+2.82%554,200
2025-11-253,716.03,728.03,603.03,658.0-86.0-2.30%606,900
2025-11-213,671.03,749.03,671.03,744.0+64.0+1.74%493,500
2025-11-203,708.03,756.03,680.03,680.0+27.0+0.74%522,400
2025-11-193,667.03,684.03,628.03,653.0-14.0-0.38%376,000
2025-11-183,760.03,789.03,651.03,667.0-93.0-2.47%480,300
2025-11-173,753.03,785.03,730.03,760.0-8.0-0.21%413,300
2025-11-143,780.03,794.03,736.03,768.0-14.0-0.37%488,300
2025-11-133,750.03,802.03,741.03,782.0+13.0+0.34%678,500
2025-11-123,751.03,831.03,715.03,769.0-20.0-0.53%1,192,600
2025-11-114,074.04,098.03,751.03,789.0-295.0-7.22%1,567,100
2025-11-104,081.04,106.04,053.04,084.0+38.0+0.94%375,100
2025-11-074,053.04,070.04,000.04,046.0-41.0-1.00%406,500
2025-11-064,143.04,150.04,073.04,087.0-56.0-1.35%483,200
2025-11-054,180.04,198.04,027.04,143.0-13.0-0.31%589,800
2025-11-044,154.04,231.04,142.04,156.0-35.0-0.84%480,700
2025-10-314,305.04,311.04,170.04,191.0-69.0-1.62%463,500
2025-10-304,190.04,307.04,184.04,260.0+87.0+2.08%715,000
2025-10-294,287.04,308.04,164.04,173.0-14.0-0.33%595,300
2025-10-284,381.04,406.04,140.04,187.0-215.0-4.88%1,076,900
2025-10-274,250.04,426.04,236.04,402.0+185.0+4.39%1,144,700
2025-10-244,207.04,246.04,199.04,217.0+46.0+1.10%692,000
2025-10-234,083.04,191.04,056.04,171.0+88.0+2.16%1,303,100
2025-10-223,904.04,083.03,900.04,083.0+319.0+8.48%1,478,900
2025-10-213,770.03,795.03,740.03,764.0+28.0+0.75%276,200
2025-10-203,757.03,765.03,727.03,736.0+29.0+0.78%409,300
2025-10-173,701.03,723.03,688.03,707.0-51.0-1.36%488,300
2025-10-163,786.03,811.03,732.03,758.0+17.0+0.45%378,600
2025-10-153,719.03,741.03,705.03,741.0+55.0+1.49%430,700
2025-10-143,750.03,788.03,664.03,686.0-178.0-4.61%779,200
2025-10-103,902.03,915.03,842.03,864.0-38.0-0.97%336,400
2025-10-093,912.03,916.03,868.03,902.0+3.0+0.08%307,700
2025-10-083,862.03,930.03,860.03,899.0+49.0+1.27%429,400
2025-10-073,851.03,891.03,842.03,850.0+9.0+0.23%330,900
2025-10-063,861.03,879.03,815.03,841.0+82.0+2.18%480,700
2025-10-033,689.03,759.03,670.03,759.0+50.0+1.35%560,900
2025-10-023,740.03,765.03,675.03,709.0-31.0-0.83%314,100
2025-10-013,818.03,833.03,733.03,740.0-105.0-2.73%343,500
2025-09-303,880.03,896.03,818.03,845.0-52.0-1.33%490,100
2025-09-293,931.03,965.03,882.03,897.0-75.0-1.89%298,200
2025-09-263,950.04,009.03,940.03,972.0+47.0+1.20%640,000
2025-09-253,909.03,938.03,897.03,925.0+17.0+0.44%385,000
2025-09-243,900.03,917.03,868.03,908.0-5.0-0.13%401,900
2025-09-223,952.03,958.03,884.03,913.0-52.0-1.31%626,400
2025-09-193,989.04,030.03,957.03,965.0-33.0-0.83%496,100
2025-09-184,028.04,028.03,988.03,998.0-16.0-0.40%435,600
2025-09-174,050.04,050.04,008.04,014.0-72.0-1.76%255,400
2025-09-164,117.04,139.04,078.04,086.0-32.0-0.78%248,600
2025-09-124,099.04,172.04,099.04,118.0——497,100

直近120営業日分を表示