！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
(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 |
|---|---|
| 3,968 (24/04/30) | 3,498 (24/02/14) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,890 | 3,940 | 3,871 | 3,910 | -12 | -0.3 | 479,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 3,890 | 3,968 | 3,710 | 3,922 | +70 | +1.8 | 4,751,600 |
| 24/03 | 3,543 | 3,965 | 3,541 | 3,852 | +292 | +8.2 | 9,578,800 |
| 24/02 | 3,716 | 3,789 | 3,498 | 3,560 | -167 | -4.5 | 5,575,600 |
| 24/01 | 3,780 | 3,863 | 3,605 | 3,727 | +17 | +0.5 | 3,757,000 |
| 23/12 | 3,600 | 3,754 | 3,486 | 3,710 | +102 | +2.8 | 3,779,900 |
| 23/11 | 3,540 | 3,730 | 3,475 | 3,608 | +115 | +3.3 | 4,650,000 |
| 23/10 | 3,693 | 3,782 | 3,346 | 3,493 | -180 | -4.9 | 4,175,700 |
| 23/09 | 4,000 | 4,127 | 3,650 | 3,673 | -334 | -8.3 | 3,957,700 |
| 23/08 | 3,980 | 4,377 | 3,852 | 4,007 | +20 | +0.5 | 3,737,800 |
| 23/07 | 3,790 | 4,005 | 3,608 | 3,987 | +184 | +4.8 | 2,709,000 |
| 23/06 | 3,480 | 3,815 | 3,465 | 3,803 | +338 | +9.8 | 5,031,700 |
| 23/05 | 3,835 | 3,875 | 3,410 | 3,465 | -345 | -9.1 | 4,466,900 |
| 23/04 | 3,760 | 3,825 | 3,510 | 3,810 | +80 | +2.1 | 2,893,800 |
| 23/03 | 3,745 | 3,975 | 3,535 | 3,730 | -75 | -2.0 | 3,924,700 |
| 23/02 | 3,425 | 3,900 | 3,335 | 3,805 | +395 | +11.6 | 4,437,000 |
| 23/01 | 3,240 | 3,435 | 3,115 | 3,410 | +155 | +4.8 | 2,286,300 |
| 22/12 | 3,245 | 3,285 | 3,065 | 3,255 | +20 | +0.6 | 2,612,500 |
| 22/11 | 3,165 | 3,380 | 3,030 | 3,235 | +70 | +2.2 | 4,365,200 |
| 22/10 | 3,215 | 3,360 | 3,095 | 3,165 | -95 | -2.9 | 4,838,200 |
| 22/09 | 3,545 | 3,570 | 3,205 | 3,260 | -270 | -7.7 | 3,949,500 |
| 22/08 | 3,510 | 3,715 | 3,380 | 3,530 | +25 | +0.7 | 4,959,400 |
| 22/07 | 3,385 | 3,625 | 3,250 | 3,505 | +140 | +4.2 | 5,007,000 |
| 22/06 | 3,215 | 3,615 | 3,200 | 3,365 | +165 | +5.2 | 8,368,500 |
| 22/05 | 3,555 | 3,640 | 3,160 | 3,200 | -420 | -11.6 | 7,660,500 |
| 22/04 | 3,395 | 4,275 | 3,110 | 3,620 | +260 | +7.7 | 14,160,000 |
| 22/03 | 3,410 | 3,470 | 3,110 | 3,360 | -65 | -1.9 | 6,430,300 |
| 22/02 | 3,485 | 3,710 | 3,330 | 3,425 | -85 | -2.4 | 4,073,900 |
| 22/01 | 3,540 | 3,725 | 3,445 | 3,510 | -25 | -0.7 | 3,683,300 |
| 21/12 | 3,405 | 3,685 | 3,365 | 3,535 | +85 | +2.5 | 3,939,600 |
| 21/11 | 3,220 | 3,690 | 3,205 | 3,450 | +260 | +8.2 | 5,729,400 |
▶︎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