！決算発表予定日 2024/05/14
5232東証P貸借
業種 ガラス・土石
住友大阪セメント 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 |
|---|---|
| 4,377 (23/08/09) | 3,346 (23/10/24) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,968 (24/04/30) | 3,498 (24/02/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/10 | 3,999 | 4,060 | 3,938 | 3,966 | +87 | +2.2 | 267,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/9 | 3,880 | 3,916 | 3,864 | 3,879 | -1 | +0.0 | 154,700 |
| 5/8 | 3,890 | 3,930 | 3,876 | 3,880 | -30 | -0.8 | 127,600 |
| 5/7 | 3,888 | 3,922 | 3,886 | 3,910 | +11 | +0.3 | 97,200 |
| 5/2 | 3,940 | 3,940 | 3,890 | 3,899 | -8 | -0.2 | 134,900 |
| 5/1 | 3,890 | 3,914 | 3,871 | 3,907 | -15 | -0.4 | 150,500 |
| 4/30 | 3,880 | 3,968 | 3,869 | 3,922 | +77 | +2.0 | 275,100 |
| 4/26 | 3,797 | 3,866 | 3,783 | 3,845 | +42 | +1.1 | 196,300 |
| 4/25 | 3,830 | 3,842 | 3,799 | 3,803 | -35 | -0.9 | 180,700 |
| 4/24 | 3,822 | 3,852 | 3,811 | 3,838 | +9 | +0.2 | 142,200 |
| 4/23 | 3,840 | 3,854 | 3,793 | 3,829 | -48 | -1.2 | 177,900 |
| 4/22 | 3,860 | 3,892 | 3,836 | 3,877 | +41 | +1.1 | 180,000 |
| 4/19 | 3,866 | 3,893 | 3,798 | 3,836 | -59 | -1.5 | 207,700 |
| 4/18 | 3,824 | 3,906 | 3,806 | 3,895 | +97 | +2.6 | 312,100 |
| 4/17 | 3,886 | 3,886 | 3,754 | 3,798 | -85 | -2.2 | 331,700 |
| 4/16 | 3,870 | 3,921 | 3,845 | 3,883 | +30 | +0.8 | 310,400 |
| 4/15 | 3,801 | 3,873 | 3,771 | 3,853 | +24 | +0.6 | 236,800 |
| 4/12 | 3,802 | 3,865 | 3,802 | 3,829 | +23 | +0.6 | 200,600 |
| 4/11 | 3,810 | 3,836 | 3,770 | 3,806 | -20 | -0.5 | 154,100 |
| 4/10 | 3,838 | 3,863 | 3,815 | 3,826 | +13 | +0.3 | 170,000 |
| 4/9 | 3,776 | 3,819 | 3,760 | 3,813 | +53 | +1.4 | 168,700 |
| 4/8 | 3,764 | 3,784 | 3,732 | 3,760 | +20 | +0.5 | 133,800 |
| 4/5 | 3,729 | 3,773 | 3,710 | 3,740 | -32 | -0.9 | 168,000 |
| 4/4 | 3,815 | 3,837 | 3,760 | 3,772 | -44 | -1.2 | 289,200 |
| 4/3 | 3,758 | 3,848 | 3,748 | 3,816 | +58 | +1.5 | 361,100 |
| 4/2 | 3,781 | 3,781 | 3,722 | 3,758 | -54 | -1.4 | 280,300 |
| 4/1 | 3,890 | 3,890 | 3,785 | 3,812 | -40 | -1.0 | 274,900 |
| 3/29 | 3,741 | 3,862 | 3,739 | 3,852 | +69 | +1.8 | 2,393,300 |
| 3/28 | 3,890 | 3,894 | 3,765 | 3,783 | -137 | -3.5 | 284,700 |
| 3/27 | 3,906 | 3,928 | 3,866 | 3,920 | +25 | +0.6 | 340,800 |
| 3/26 | 3,906 | 3,918 | 3,876 | 3,895 | -15 | -0.4 | 307,800 |
▶︎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