！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
取引時間外
(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 |
|---|---|
| 3,965 (24/03/22) | 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) |
|---|---|---|---|---|---|---|---|
| 4/16 | 3,870 | 3,921 | 3,845 | 3,883 | +30 | +0.8 | 310,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/25 | 3,944 | 3,964 | 3,908 | 3,910 | -34 | -0.9 | 229,700 |
| 3/22 | 3,874 | 3,965 | 3,857 | 3,944 | +108 | +2.8 | 315,200 |
| 3/21 | 3,898 | 3,908 | 3,815 | 3,836 | -7 | -0.2 | 376,900 |
| 3/19 | 3,853 | 3,858 | 3,806 | 3,843 | -39 | -1.0 | 319,300 |
| 3/18 | 3,898 | 3,914 | 3,864 | 3,882 | +11 | +0.3 | 302,600 |
| 3/15 | 3,862 | 3,892 | 3,837 | 3,871 | +3 | +0.1 | 218,500 |
| 3/14 | 3,828 | 3,870 | 3,781 | 3,868 | +54 | +1.4 | 286,400 |
| 3/13 | 3,869 | 3,889 | 3,759 | 3,814 | -81 | -2.1 | 310,100 |
| 3/12 | 3,821 | 3,908 | 3,771 | 3,895 | +58 | +1.5 | 339,200 |
| 3/11 | 3,888 | 3,928 | 3,794 | 3,837 | +77 | +2.1 | 673,100 |
| 3/8 | 3,668 | 3,788 | 3,663 | 3,760 | +94 | +2.6 | 418,800 |
| 3/7 | 3,681 | 3,695 | 3,605 | 3,666 | -17 | -0.5 | 396,000 |
| 3/6 | 3,636 | 3,706 | 3,624 | 3,683 | +28 | +0.8 | 459,800 |
| 3/5 | 3,601 | 3,694 | 3,565 | 3,655 | +80 | +2.2 | 744,100 |
| 3/4 | 3,584 | 3,611 | 3,548 | 3,575 | -50 | -1.4 | 383,200 |
▶︎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