5233東証P貸借
業種 ガラス・土石
太平洋セメント 株価時系列データ
PTS
3,950.8
円
(22:52)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,014 (24/05/29) | 2,417 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,014 (24/05/29) | 2,913 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/7 | 3,979 | 3,988 | 3,947 | 3,947 | -19 | -0.5 | 413,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/6 | 3,920 | 3,969 | 3,903 | 3,966 | +55 | +1.4 | 626,500 |
| 6/5 | 3,871 | 3,912 | 3,861 | 3,911 | +11 | +0.3 | 616,300 |
| 6/4 | 3,935 | 3,943 | 3,852 | 3,900 | -76 | -1.9 | 595,600 |
| 6/3 | 3,905 | 4,008 | 3,889 | 3,976 | +60 | +1.5 | 567,300 |
| 5/31 | 3,911 | 3,947 | 3,884 | 3,916 | +25 | +0.6 | 870,100 |
| 5/30 | 3,952 | 3,953 | 3,861 | 3,891 | -36 | -0.9 | 511,000 |
| 5/29 | 3,948 | 4,014 | 3,927 | 3,927 | -26 | -0.7 | 911,700 |
| 5/28 | 3,900 | 3,961 | 3,895 | 3,953 | +58 | +1.5 | 624,200 |
| 5/27 | 3,900 | 3,932 | 3,876 | 3,895 | +2 | +0.1 | 307,300 |
| 5/24 | 3,848 | 3,904 | 3,824 | 3,893 | +83 | +2.2 | 446,300 |
| 5/23 | 3,860 | 3,866 | 3,771 | 3,810 | -57 | -1.5 | 514,800 |
| 5/22 | 3,892 | 3,936 | 3,854 | 3,867 | -47 | -1.2 | 456,500 |
| 5/21 | 3,906 | 3,937 | 3,890 | 3,914 | +61 | +1.6 | 650,600 |
| 5/20 | 3,825 | 3,874 | 3,825 | 3,853 | +43 | +1.1 | 442,100 |
| 5/17 | 3,686 | 3,829 | 3,683 | 3,810 | +95 | +2.6 | 820,100 |
| 5/16 | 3,745 | 3,759 | 3,682 | 3,715 | -69 | -1.8 | 782,300 |
| 5/15 | 3,978 | 3,985 | 3,745 | 3,784 | +86 | +2.3 | 2,037,600 |
| 5/14 | 3,747 | 3,789 | 3,651 | 3,698 | -41 | -1.1 | 592,300 |
| 5/13 | 3,773 | 3,784 | 3,714 | 3,739 | -2 | -0.1 | 472,300 |
| 5/10 | 3,758 | 3,799 | 3,728 | 3,741 | +53 | +1.4 | 754,000 |
| 5/9 | 3,670 | 3,737 | 3,635 | 3,688 | +54 | +1.5 | 723,800 |
| 5/8 | 3,640 | 3,671 | 3,611 | 3,634 | +28 | +0.8 | 615,300 |
| 5/7 | 3,585 | 3,606 | 3,541 | 3,606 | +51 | +1.4 | 379,300 |
| 5/2 | 3,613 | 3,628 | 3,553 | 3,555 | -50 | -1.4 | 340,300 |
| 5/1 | 3,551 | 3,610 | 3,548 | 3,605 | -12 | -0.3 | 396,700 |
| 4/30 | 3,610 | 3,662 | 3,593 | 3,617 | +92 | +2.6 | 746,000 |
| 4/26 | 3,494 | 3,532 | 3,462 | 3,525 | +47 | +1.4 | 461,600 |
| 4/25 | 3,474 | 3,508 | 3,467 | 3,478 | +4 | +0.1 | 352,600 |
| 4/24 | 3,450 | 3,507 | 3,438 | 3,474 | +15 | +0.4 | 380,500 |
| 4/23 | 3,451 | 3,481 | 3,425 | 3,459 | -22 | -0.6 | 422,000 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて