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) |
|---|---|---|---|---|---|---|---|
| 7/23 | 4,191.0 | 4,258.0 | 4,191.0 | 4,231.0 | +53.0 | +1.3 | 88,700 |
| 7/22 | 4,228.0 | 4,250.0 | 4,159.0 | 4,178.0 | -75.0 | -1.8 | 120,400 |
| 7/19 | 4,241.0 | 4,311.0 | 4,226.0 | 4,253.0 | +44.0 | +1.1 | 254,500 |
| 7/18 | 4,196.0 | 4,251.0 | 4,186.0 | 4,209.0 | +28.0 | +0.7 | 164,600 |
| 7/17 | 4,156.0 | 4,189.0 | 4,143.0 | 4,181.0 | +28.0 | +0.7 | 139,400 |
| 7/16 | 4,150.0 | 4,196.0 | 4,109.0 | 4,153.0 | +39.0 | +1.0 | 181,500 |
| 7/12 | 4,229.0 | 4,256.0 | 4,111.0 | 4,114.0 | -102.0 | -2.4 | 219,300 |
| 7/11 | 4,133.0 | 4,228.0 | 4,118.0 | 4,216.0 | +217.0 | +5.4 | 326,900 |
| 7/10 | 3,975.0 | 4,032.0 | 3,975.0 | 3,999.0 | -32.0 | -0.8 | 262,700 |
| 7/9 | 4,034.0 | 4,088.0 | 4,029.0 | 4,031.0 | -3.0 | -0.1 | 175,600 |
| 7/8 | 4,047.0 | 4,056.0 | 4,009.0 | 4,034.0 | -13.0 | -0.3 | 197,300 |
| 7/5 | 4,050.0 | 4,079.0 | 4,031.0 | 4,047.0 | +15.0 | +0.4 | 149,900 |
| 7/4 | 4,065.0 | 4,086.0 | 4,022.0 | 4,032.0 | -49.0 | -1.2 | 140,500 |
| 7/3 | 4,010.0 | 4,100.0 | 4,008.0 | 4,081.0 | +72.0 | +1.8 | 200,400 |
| 7/2 | 3,935.0 | 4,036.0 | 3,896.0 | 4,009.0 | +66.0 | +1.7 | 366,200 |
| 7/1 | 3,961.0 | 3,975.0 | 3,925.0 | 3,943.0 | +8.0 | +0.2 | 211,600 |
| 6/28 | 3,946.0 | 3,968.0 | 3,916.0 | 3,935.0 | -8.0 | -0.2 | 168,100 |
| 6/27 | 3,900.0 | 3,965.0 | 3,885.0 | 3,943.0 | +48.0 | +1.2 | 185,100 |
| 6/26 | 3,880.0 | 3,901.0 | 3,877.0 | 3,895.0 | -12.0 | -0.3 | 107,200 |
| 6/25 | 3,921.0 | 3,940.0 | 3,900.0 | 3,907.0 | +16.0 | +0.4 | 109,100 |
| 6/24 | 3,916.0 | 3,917.0 | 3,860.0 | 3,891.0 | -18.0 | -0.5 | 110,900 |
| 6/21 | 3,975.0 | 3,975.0 | 3,895.0 | 3,909.0 | -46.0 | -1.2 | 175,600 |
| 6/20 | 3,946.0 | 4,005.0 | 3,942.0 | 3,955.0 | +9.0 | +0.2 | 126,700 |
| 6/19 | 4,007.0 | 4,007.0 | 3,938.0 | 3,946.0 | -61.0 | -1.5 | 73,000 |
| 6/18 | 3,982.0 | 4,018.0 | 3,965.0 | 4,007.0 | +19.0 | +0.5 | 173,900 |
| 6/17 | 4,020.0 | 4,033.0 | 3,933.0 | 3,988.0 | -14.0 | -0.4 | 350,700 |
| 6/14 | 3,900.0 | 4,026.0 | 3,883.0 | 4,002.0 | +163.0 | +4.3 | 392,100 |
| 6/13 | 3,900.0 | 3,901.0 | 3,839.0 | 3,839.0 | -44.0 | -1.1 | 213,400 |
| 6/12 | 3,860.0 | 3,898.0 | 3,858.0 | 3,883.0 | +33.0 | +0.9 | 175,400 |
| 6/11 | 3,861.0 | 3,889.0 | 3,844.0 | 3,850.0 | -5.0 | -0.1 | 160,400 |
▶︎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
