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15分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,311.0 (24/07/19) | 3,140.0 (24/11/14) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,311.0 (24/07/19) | 3,140.0 (24/11/14) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,268.0 | 3,311.0 | 3,247.0 | 3,289.0 | +91.0 | +2.9 | 331,500 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/20 | 3,268.0 | 3,283.0 | 3,186.0 | 3,198.0 | -102.0 | -3.1 | 336,400 |
| 11/19 | 3,320.0 | 3,332.0 | 3,272.0 | 3,300.0 | +40.0 | +1.2 | 215,400 |
| 11/18 | 3,250.0 | 3,294.0 | 3,229.0 | 3,260.0 | +10.0 | +0.3 | 215,100 |
| 11/15 | 3,205.0 | 3,263.0 | 3,168.0 | 3,250.0 | +104.0 | +3.3 | 266,700 |
| 11/14 | 3,230.0 | 3,249.0 | 3,140.0 | 3,146.0 | -89.0 | -2.8 | 315,600 |
| 11/13 | 3,174.0 | 3,320.0 | 3,174.0 | 3,235.0 | -146.0 | -4.3 | 366,400 |
| 11/12 | 3,547.0 | 3,621.0 | 3,243.0 | 3,381.0 | -159.0 | -4.5 | 740,400 |
| 11/11 | 3,597.0 | 3,611.0 | 3,524.0 | 3,540.0 | -73.0 | -2.0 | 206,200 |
| 11/8 | 3,697.0 | 3,697.0 | 3,602.0 | 3,613.0 | -104.0 | -2.8 | 133,500 |
| 11/7 | 3,724.0 | 3,767.0 | 3,699.0 | 3,717.0 | +43.0 | +1.2 | 237,800 |
| 11/6 | 3,737.0 | 3,746.0 | 3,674.0 | 3,674.0 | -13.0 | -0.4 | 154,900 |
| 11/5 | 3,663.0 | 3,713.0 | 3,654.0 | 3,687.0 | +9.0 | +0.2 | 137,200 |
| 11/1 | 3,743.0 | 3,759.0 | 3,663.0 | 3,678.0 | -98.0 | -2.6 | 136,300 |
| 10/31 | 3,759.0 | 3,783.0 | 3,726.0 | 3,776.0 | +23.0 | +0.6 | 148,000 |
| 10/30 | 3,790.0 | 3,790.0 | 3,753.0 | 3,753.0 | +13.0 | +0.4 | 254,500 |
| 10/29 | 3,759.0 | 3,800.0 | 3,728.0 | 3,740.0 | +5.0 | +0.1 | 199,500 |
| 10/28 | 3,734.0 | 3,764.0 | 3,696.0 | 3,735.0 | +35.0 | +1.0 | 91,800 |
| 10/25 | 3,746.0 | 3,746.0 | 3,684.0 | 3,700.0 | -51.0 | -1.4 | 141,300 |
| 10/24 | 3,800.0 | 3,800.0 | 3,742.0 | 3,751.0 | -87.0 | -2.3 | 143,200 |
| 10/23 | 3,875.0 | 3,908.0 | 3,838.0 | 3,838.0 | -80.0 | -2.0 | 73,800 |
| 10/22 | 3,975.0 | 3,982.0 | 3,907.0 | 3,918.0 | -50.0 | -1.3 | 118,800 |
| 10/21 | 4,014.0 | 4,030.0 | 3,958.0 | 3,968.0 | -46.0 | -1.2 | 106,200 |
| 10/18 | 4,048.0 | 4,063.0 | 4,006.0 | 4,014.0 | -1.0 | +0.0 | 104,300 |
| 10/17 | 3,991.0 | 4,030.0 | 3,976.0 | 4,015.0 | +12.0 | +0.3 | 122,500 |
| 10/16 | 4,023.0 | 4,050.0 | 4,003.0 | 4,003.0 | -39.0 | -1.0 | 87,900 |
| 10/15 | 4,071.0 | 4,072.0 | 4,010.0 | 4,042.0 | +10.0 | +0.3 | 142,000 |
| 10/11 | 4,070.0 | 4,074.0 | 4,018.0 | 4,032.0 | -63.0 | -1.5 | 167,100 |
| 10/10 | 4,100.0 | 4,103.0 | 4,069.0 | 4,095.0 | +23.0 | +0.6 | 97,900 |
| 10/9 | 4,086.0 | 4,086.0 | 4,026.0 | 4,072.0 | +6.0 | +0.2 | 124,100 |
| 10/8 | 4,045.0 | 4,125.0 | 4,041.0 | 4,066.0 | +5.0 | +0.1 | 142,400 |
▶︎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
