太平洋セメント(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 4,426（2025年10月27日）
- 年初来安値
- 3,325（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2026/1/13 | 4,096 | 4,184 | 4,074 | 4,152 | 646,500 | 4,152 |
| 2026/1/9 | 3,993 | 4,049 | 3,946 | 3,998 | 540,500 | 3,998 |
| 2026/1/8 | 3,978 | 4,008 | 3,930 | 3,966 | 655,800 | 3,966 |
| 2026/1/7 | 3,946 | 4,010 | 3,930 | 3,998 | 336,300 | 3,998 |
| 2026/1/6 | 3,973 | 4,010 | 3,967 | 3,982 | 423,900 | 3,982 |
| 2026/1/5 | 3,901 | 3,969 | 3,890 | 3,952 | 352,800 | 3,952 |
| 2025/12/30 | 3,922 | 3,958 | 3,883 | 3,883 | 336,900 | 3,883 |
| 2025/12/29 | 3,961 | 3,965 | 3,922 | 3,955 | 251,700 | 3,955 |
| 2025/12/26 | 3,949 | 3,964 | 3,933 | 3,943 | 224,200 | 3,943 |
| 2025/12/25 | 3,909 | 3,944 | 3,900 | 3,931 | 219,800 | 3,931 |
| 2025/12/24 | 3,887 | 3,955 | 3,879 | 3,897 | 302,200 | 3,897 |
| 2025/12/23 | 3,810 | 3,898 | 3,806 | 3,887 | 396,900 | 3,887 |
| 2025/12/22 | 3,838 | 3,859 | 3,811 | 3,818 | 448,300 | 3,818 |
| 2025/12/19 | 3,810 | 3,838 | 3,798 | 3,838 | 404,600 | 3,838 |
| 2025/12/18 | 3,748 | 3,813 | 3,732 | 3,801 | 375,800 | 3,801 |
| 2025/12/17 | 3,787 | 3,800 | 3,689 | 3,747 | 504,100 | 3,747 |
| 2025/12/16 | 3,861 | 3,861 | 3,814 | 3,828 | 334,800 | 3,828 |
| 2025/12/15 | 3,852 | 3,905 | 3,847 | 3,869 | 380,600 | 3,869 |
| 2025/12/12 | 3,782 | 3,824 | 3,751 | 3,824 | 407,600 | 3,824 |
| 2025/12/11 | 3,797 | 3,798 | 3,726 | 3,750 | 268,300 | 3,750 |
1〜20/244件
