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
3,376.8
円
(09:51)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 3,362.0 | 3,388.0 | 3,362.0 | 3,376.0 | +14.0 | +0.4 | 28,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 6/11 | 3,861.0 | 3,889.0 | 3,844.0 | 3,850.0 | -5.0 | -0.1 | 160,400 |
| 6/10 | 3,835.0 | 3,865.0 | 3,823.0 | 3,855.0 | +15.0 | +0.4 | 93,600 |
| 6/7 | 3,839.0 | 3,860.0 | 3,826.0 | 3,840.0 | +1.0 | +0.0 | 93,500 |
| 6/6 | 3,806.0 | 3,839.0 | 3,786.0 | 3,839.0 | +29.0 | +0.8 | 157,500 |
| 6/5 | 3,851.0 | 3,877.0 | 3,810.0 | 3,810.0 | -72.0 | -1.9 | 125,100 |
| 6/4 | 3,900.0 | 3,901.0 | 3,854.0 | 3,882.0 | -34.0 | -0.9 | 194,000 |
| 6/3 | 3,865.0 | 3,917.0 | 3,865.0 | 3,916.0 | +27.0 | +0.7 | 203,100 |
| 5/31 | 3,854.0 | 3,895.0 | 3,854.0 | 3,889.0 | +35.0 | +0.9 | 167,700 |
| 5/30 | 3,865.0 | 3,872.0 | 3,813.0 | 3,854.0 | -5.0 | -0.1 | 162,300 |
| 5/29 | 3,893.0 | 3,895.0 | 3,826.0 | 3,859.0 | -35.0 | -0.9 | 208,300 |
| 5/28 | 3,862.0 | 3,909.0 | 3,861.0 | 3,894.0 | +31.0 | +0.8 | 189,200 |
| 5/27 | 3,860.0 | 3,864.0 | 3,832.0 | 3,863.0 | +45.0 | +1.2 | 160,200 |
| 5/24 | 3,791.0 | 3,834.0 | 3,785.0 | 3,818.0 | +8.0 | +0.2 | 189,800 |
| 5/23 | 3,824.0 | 3,837.0 | 3,750.0 | 3,810.0 | -21.0 | -0.6 | 204,200 |
| 5/22 | 3,896.0 | 3,911.0 | 3,831.0 | 3,831.0 | -53.0 | -1.4 | 200,300 |
| 5/21 | 3,851.0 | 3,895.0 | 3,845.0 | 3,884.0 | +15.0 | +0.4 | 227,500 |
| 5/20 | 3,853.0 | 3,877.0 | 3,846.0 | 3,869.0 | -3.0 | -0.1 | 243,600 |
| 5/17 | 3,813.0 | 3,909.0 | 3,812.0 | 3,872.0 | +59.0 | +1.6 | 285,300 |
| 5/16 | 3,900.0 | 3,927.0 | 3,813.0 | 3,813.0 | -134.0 | -3.4 | 410,600 |
| 5/15 | 3,980.0 | 3,999.0 | 3,899.0 | 3,947.0 | +68.0 | +1.8 | 509,300 |
| 5/14 | 3,993.0 | 4,036.0 | 3,723.0 | 3,879.0 | -103.0 | -2.6 | 906,600 |
| 5/13 | 3,974.0 | 3,994.0 | 3,949.0 | 3,982.0 | +16.0 | +0.4 | 267,600 |
| 5/10 | 3,999.0 | 4,060.0 | 3,938.0 | 3,966.0 | +87.0 | +2.2 | 267,000 |
| 5/9 | 3,880.0 | 3,916.0 | 3,864.0 | 3,879.0 | -1.0 | +0.0 | 154,700 |
| 5/8 | 3,890.0 | 3,930.0 | 3,876.0 | 3,880.0 | -30.0 | -0.8 | 127,600 |
| 5/7 | 3,888.0 | 3,922.0 | 3,886.0 | 3,910.0 | +11.0 | +0.3 | 97,200 |
| 5/2 | 3,940.0 | 3,940.0 | 3,890.0 | 3,899.0 | -8.0 | -0.2 | 134,900 |
| 5/1 | 3,890.0 | 3,914.0 | 3,871.0 | 3,907.0 | -15.0 | -0.4 | 150,500 |
| 4/30 | 3,880.0 | 3,968.0 | 3,869.0 | 3,922.0 | +77.0 | +2.0 | 275,100 |
| 4/26 | 3,797.0 | 3,866.0 | 3,783.0 | 3,845.0 | +42.0 | +1.1 | 196,300 |
▶︎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
