！決算発表予定日 2024/05/14
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 |
|---|---|
| 3,662.0 (24/04/30) | 2,340.0 (23/05/11) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,662.0 (24/04/30) | 2,913.5 (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) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,613.0 | 3,628.0 | 3,553.0 | 3,555.0 | -50.0 | -1.4 | 340,300 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/1 | 3,551.0 | 3,610.0 | 3,548.0 | 3,605.0 | -12.0 | -0.3 | 396,700 |
| 4/30 | 3,610.0 | 3,662.0 | 3,593.0 | 3,617.0 | +92.0 | +2.6 | 746,000 |
| 4/26 | 3,494.0 | 3,532.0 | 3,462.0 | 3,525.0 | +47.0 | +1.4 | 461,600 |
| 4/25 | 3,474.0 | 3,508.0 | 3,467.0 | 3,478.0 | +4.0 | +0.1 | 352,600 |
| 4/24 | 3,450.0 | 3,507.0 | 3,438.0 | 3,474.0 | +15.0 | +0.4 | 380,500 |
| 4/23 | 3,451.0 | 3,481.0 | 3,425.0 | 3,459.0 | -22.0 | -0.6 | 422,000 |
| 4/22 | 3,454.0 | 3,493.0 | 3,424.0 | 3,481.0 | +34.0 | +1.0 | 432,500 |
| 4/19 | 3,460.0 | 3,488.0 | 3,366.0 | 3,447.0 | -26.0 | -0.8 | 579,400 |
| 4/18 | 3,380.0 | 3,489.0 | 3,370.0 | 3,473.0 | +80.0 | +2.4 | 472,700 |
| 4/17 | 3,450.0 | 3,454.0 | 3,385.0 | 3,393.0 | -58.0 | -1.7 | 407,500 |
| 4/16 | 3,528.0 | 3,531.0 | 3,430.0 | 3,451.0 | -101.0 | -2.8 | 464,800 |
| 4/15 | 3,503.0 | 3,556.0 | 3,471.0 | 3,552.0 | +6.0 | +0.2 | 502,200 |
| 4/12 | 3,563.0 | 3,573.0 | 3,524.0 | 3,546.0 | +11.0 | +0.3 | 418,700 |
| 4/11 | 3,501.0 | 3,550.0 | 3,465.0 | 3,535.0 | -21.0 | -0.6 | 394,100 |
| 4/10 | 3,577.0 | 3,585.0 | 3,537.0 | 3,556.0 | -23.0 | -0.6 | 246,800 |
| 4/9 | 3,568.0 | 3,590.0 | 3,527.0 | 3,579.0 | +31.0 | +0.9 | 290,500 |
| 4/8 | 3,502.0 | 3,570.0 | 3,486.0 | 3,548.0 | +46.0 | +1.3 | 286,500 |
| 4/5 | 3,465.0 | 3,517.0 | 3,445.0 | 3,502.0 | -28.0 | -0.8 | 316,700 |
| 4/4 | 3,555.0 | 3,565.0 | 3,513.0 | 3,530.0 | +9.0 | +0.3 | 445,400 |
| 4/3 | 3,439.0 | 3,541.0 | 3,421.0 | 3,521.0 | +91.0 | +2.7 | 646,600 |
| 4/2 | 3,403.0 | 3,440.0 | 3,358.0 | 3,430.0 | -7.0 | -0.2 | 416,700 |
| 4/1 | 3,528.0 | 3,539.0 | 3,429.0 | 3,437.0 | -82.0 | -2.3 | 430,800 |
| 3/29 | 3,480.0 | 3,542.0 | 3,470.0 | 3,519.0 | +43.0 | +1.2 | 472,200 |
| 3/28 | 3,545.0 | 3,553.0 | 3,460.0 | 3,476.0 | -119.0 | -3.3 | 408,700 |
| 3/27 | 3,590.0 | 3,629.0 | 3,532.0 | 3,595.0 | -3.0 | -0.1 | 526,400 |
| 3/26 | 3,580.0 | 3,653.0 | 3,575.0 | 3,598.0 | +19.0 | +0.5 | 766,200 |
| 3/25 | 3,559.0 | 3,593.0 | 3,544.0 | 3,579.0 | +18.0 | +0.5 | 468,800 |
| 3/22 | 3,500.0 | 3,569.0 | 3,485.0 | 3,561.0 | +77.0 | +2.2 | 475,000 |
| 3/21 | 3,455.0 | 3,498.0 | 3,428.0 | 3,484.0 | +80.0 | +2.4 | 650,200 |
| 3/19 | 3,407.0 | 3,416.0 | 3,371.0 | 3,404.0 | -14.0 | -0.4 | 382,100 |
▶︎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