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) |
|---|---|---|---|---|---|---|---|
| 12/3 | 3,367.0 | 3,438.0 | 3,366.0 | 3,417.0 | +77.0 | +2.3 | 198,100 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 10/7 | 4,140.0 | 4,140.0 | 4,057.0 | 4,061.0 | -53.0 | -1.3 | 213,000 |
| 10/4 | 4,078.0 | 4,116.0 | 4,050.0 | 4,114.0 | +28.0 | +0.7 | 179,300 |
| 10/3 | 4,124.0 | 4,139.0 | 4,081.0 | 4,086.0 | -14.0 | -0.3 | 147,800 |
| 10/2 | 4,046.0 | 4,115.0 | 4,038.0 | 4,100.0 | -7.0 | -0.2 | 218,400 |
| 10/1 | 4,089.0 | 4,126.0 | 4,080.0 | 4,107.0 | +21.0 | +0.5 | 167,200 |
| 9/30 | 3,979.0 | 4,130.0 | 3,979.0 | 4,086.0 | +12.0 | +0.3 | 202,700 |
| 9/27 | 4,045.0 | 4,096.0 | 4,036.0 | 4,074.0 | 0 | 0.0 | 193,100 |
| 9/26 | 4,038.0 | 4,090.0 | 3,991.0 | 4,074.0 | +87.0 | +2.2 | 198,900 |
| 9/25 | 3,967.0 | 4,010.0 | 3,960.0 | 3,987.0 | -27.0 | -0.7 | 116,200 |
| 9/24 | 4,049.0 | 4,059.0 | 3,986.0 | 4,014.0 | 0 | 0.0 | 124,800 |
| 9/20 | 4,017.0 | 4,050.0 | 4,001.0 | 4,014.0 | +35.0 | +0.9 | 205,600 |
| 9/19 | 3,947.0 | 3,989.0 | 3,938.0 | 3,979.0 | +66.0 | +1.7 | 120,900 |
| 9/18 | 3,890.0 | 3,913.0 | 3,866.0 | 3,913.0 | +49.0 | +1.3 | 106,300 |
| 9/17 | 3,824.0 | 3,879.0 | 3,817.0 | 3,864.0 | +96.0 | +2.6 | 222,200 |
| 9/13 | 3,774.0 | 3,786.0 | 3,746.0 | 3,768.0 | -1.0 | +0.0 | 136,400 |
| 9/12 | 3,800.0 | 3,814.0 | 3,730.0 | 3,769.0 | +43.0 | +1.2 | 129,600 |
| 9/11 | 3,772.0 | 3,798.0 | 3,704.0 | 3,726.0 | -46.0 | -1.2 | 109,900 |
| 9/10 | 3,754.0 | 3,784.0 | 3,754.0 | 3,772.0 | +27.0 | +0.7 | 77,400 |
| 9/9 | 3,708.0 | 3,763.0 | 3,703.0 | 3,745.0 | -40.0 | -1.1 | 111,600 |
| 9/6 | 3,767.0 | 3,799.0 | 3,746.0 | 3,785.0 | -1.0 | +0.0 | 103,900 |
| 9/5 | 3,801.0 | 3,862.0 | 3,781.0 | 3,786.0 | -35.0 | -0.9 | 96,800 |
| 9/4 | 3,860.0 | 3,889.0 | 3,808.0 | 3,821.0 | -131.0 | -3.3 | 154,900 |
▶︎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
