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) |
|---|---|---|---|---|---|---|---|
| 12/4 | 3,385.0 | 3,413.0 | 3,353.0 | 3,362.0 | -55.0 | -1.6 | 101,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/4 | 3,860.0 | 3,889.0 | 3,808.0 | 3,821.0 | -131.0 | -3.3 | 154,900 |
| 9/3 | 3,953.0 | 3,970.0 | 3,924.0 | 3,952.0 | +11.0 | +0.3 | 62,400 |
| 9/2 | 3,930.0 | 3,945.0 | 3,891.0 | 3,941.0 | +65.0 | +1.7 | 122,900 |
| 8/30 | 3,870.0 | 3,914.0 | 3,843.0 | 3,876.0 | 0 | 0.0 | 136,100 |
| 8/29 | 3,880.0 | 3,902.0 | 3,856.0 | 3,876.0 | -4.0 | -0.1 | 114,500 |
| 8/28 | 3,900.0 | 3,900.0 | 3,844.0 | 3,880.0 | -63.0 | -1.6 | 154,600 |
| 8/27 | 3,957.0 | 3,957.0 | 3,885.0 | 3,943.0 | +1.0 | +0.0 | 171,600 |
| 8/26 | 3,941.0 | 3,973.0 | 3,916.0 | 3,942.0 | +1.0 | +0.0 | 205,000 |
| 8/23 | 3,909.0 | 3,968.0 | 3,903.0 | 3,941.0 | -8.0 | -0.2 | 108,600 |
| 8/22 | 3,959.0 | 3,959.0 | 3,890.0 | 3,949.0 | +19.0 | +0.5 | 151,500 |
| 8/21 | 3,930.0 | 3,969.0 | 3,916.0 | 3,930.0 | +2.0 | +0.1 | 186,400 |
| 8/20 | 3,925.0 | 3,940.0 | 3,865.0 | 3,928.0 | +27.0 | +0.7 | 209,900 |
| 8/19 | 3,828.0 | 3,925.0 | 3,822.0 | 3,901.0 | +68.0 | +1.8 | 197,200 |
| 8/16 | 3,810.0 | 3,836.0 | 3,782.0 | 3,833.0 | +53.0 | +1.4 | 175,500 |
| 8/15 | 3,728.0 | 3,805.0 | 3,721.0 | 3,780.0 | +52.0 | +1.4 | 251,000 |
| 8/14 | 3,634.0 | 3,759.0 | 3,595.0 | 3,728.0 | +121.0 | +3.4 | 343,200 |
| 8/13 | 3,598.0 | 3,619.0 | 3,526.0 | 3,607.0 | +139.0 | +4.0 | 265,100 |
| 8/9 | 3,532.0 | 3,550.0 | 3,403.0 | 3,468.0 | -23.0 | -0.7 | 294,700 |
| 8/8 | 3,450.0 | 3,577.0 | 3,409.0 | 3,491.0 | -9.0 | -0.3 | 374,100 |
| 8/7 | 3,573.0 | 3,672.0 | 3,460.0 | 3,500.0 | -341.0 | -8.9 | 520,600 |
| 8/6 | 3,786.0 | 3,928.0 | 3,717.0 | 3,841.0 | +381.0 | +11.0 | 248,600 |
| 8/5 | 3,835.0 | 3,835.0 | 3,449.0 | 3,460.0 | -515.0 | -13.0 | 463,900 |
| 8/2 | 4,053.0 | 4,060.0 | 3,954.0 | 3,975.0 | -167.0 | -4.0 | 297,800 |
| 8/1 | 4,185.0 | 4,200.0 | 4,093.0 | 4,142.0 | -86.0 | -2.0 | 219,600 |
| 7/31 | 4,151.0 | 4,240.0 | 4,135.0 | 4,228.0 | +77.0 | +1.9 | 179,800 |
| 7/30 | 4,206.0 | 4,209.0 | 4,129.0 | 4,151.0 | -55.0 | -1.3 | 263,100 |
| 7/29 | 4,169.0 | 4,222.0 | 4,155.0 | 4,206.0 | +89.0 | +2.2 | 161,700 |
| 7/26 | 4,129.0 | 4,138.0 | 4,079.0 | 4,117.0 | +10.0 | +0.2 | 129,900 |
| 7/25 | 4,151.0 | 4,157.0 | 4,066.0 | 4,107.0 | -62.0 | -1.5 | 185,200 |
| 7/24 | 4,224.0 | 4,261.0 | 4,157.0 | 4,169.0 | -62.0 | -1.5 | 178,600 |
▶︎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
