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
ー
円
(ー)
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) | 2,401 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,014 (24/05/29) | 2,913 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/31 | 3,900 | 4,014 | 3,861 | 3,916 | +23 | +0.6 | 4,094,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/24 | 3,825 | 3,937 | 3,771 | 3,893 | +83 | +2.2 | 2,510,300 |
| 5/17 | 3,773 | 3,985 | 3,651 | 3,810 | +69 | +1.8 | 4,704,600 |
| 5/10 | 3,585 | 3,799 | 3,541 | 3,741 | +186 | +5.2 | 2,472,400 |
| 5/2 | 3,610 | 3,662 | 3,548 | 3,555 | +30 | +0.9 | 1,483,000 |
| 4/26 | 3,454 | 3,532 | 3,424 | 3,525 | +78 | +2.3 | 2,049,200 |
| 4/19 | 3,503 | 3,556 | 3,366 | 3,447 | -99 | -2.8 | 2,426,600 |
| 4/12 | 3,502 | 3,590 | 3,465 | 3,546 | +44 | +1.3 | 1,636,600 |
| 4/5 | 3,528 | 3,565 | 3,358 | 3,502 | -17 | -0.5 | 2,256,200 |
| 3/29 | 3,559 | 3,653 | 3,460 | 3,519 | -42 | -1.2 | 2,642,300 |
| 3/22 | 3,430 | 3,569 | 3,371 | 3,561 | +144 | +4.2 | 1,954,200 |
| 3/15 | 3,384 | 3,437 | 3,249 | 3,417 | +74 | +2.2 | 2,633,200 |
| 3/8 | 3,183 | 3,346 | 3,167 | 3,343 | +158 | +5.0 | 2,281,800 |
| 3/1 | 3,244 | 3,244 | 3,133 | 3,185 | -35 | -1.1 | 1,603,500 |
| 2/22 | 3,139 | 3,268 | 3,130 | 3,220 | +86 | +2.7 | 1,510,600 |
| 2/16 | 3,211 | 3,231 | 3,056 | 3,134 | -69 | -2.2 | 1,955,900 |
| 2/9 | 3,055 | 3,270 | 3,046 | 3,203 | +169 | +5.6 | 3,019,500 |
| 2/2 | 2,956 | 3,073 | 2,946 | 3,034 | +93 | +3.2 | 2,091,300 |
| 1/26 | 2,988 | 3,016 | 2,920 | 2,941 | -34 | -1.1 | 2,078,400 |
| 1/19 | 2,995 | 3,059 | 2,947 | 2,975 | -17 | -0.6 | 2,192,500 |
| 1/12 | 3,002 | 3,055 | 2,973 | 2,992 | -3 | -0.1 | 2,110,200 |
| 1/5 | 2,956 | 3,031 | 2,913 | 2,995 | +89 | +3.1 | 1,706,400 |
| 12/29 | 2,800 | 2,909 | 2,766 | 2,906 | +155 | +5.6 | 2,426,400 |
| 12/22 | 2,698 | 2,777 | 2,661 | 2,751 | +15 | +0.6 | 2,042,300 |
| 12/15 | 2,730 | 2,744 | 2,670 | 2,736 | +65 | +2.4 | 2,403,900 |
| 12/8 | 2,752 | 2,774 | 2,657 | 2,671 | -102 | -3.7 | 3,028,000 |
| 12/1 | 2,776 | 2,817 | 2,750 | 2,773 | -2 | -0.1 | 2,156,700 |
| 11/24 | 2,782 | 2,804 | 2,707 | 2,775 | -4 | -0.1 | 1,799,200 |
| 11/17 | 2,790 | 2,855 | 2,721 | 2,779 | -20 | -0.7 | 3,341,600 |
| 11/10 | 2,636 | 2,810 | 2,557 | 2,799 | +212 | +8.2 | 4,378,700 |
| 11/2 | 2,499 | 2,636 | 2,493 | 2,587 | +38 | +1.5 | 3,197,200 |
▶︎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