5233東証P貸借
業種 ガラス・土石
太平洋セメント 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 |
|---|---|
| 4,267 (24/07/23) | 2,657 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,267 (24/07/23) | 2,913 (24/01/04) |
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 | 3,822 | 3,884 | 3,809 | 3,860 | +42 | +1.1 | 478,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/2 | 3,792 | 3,822 | 3,743 | 3,818 | +15 | +0.4 | 555,500 |
| 11/29 | 3,803 | 3,821 | 3,741 | 3,803 | 0 | 0.0 | 587,700 |
| 11/28 | 3,763 | 3,820 | 3,750 | 3,803 | +51 | +1.4 | 685,800 |
| 11/27 | 3,766 | 3,814 | 3,721 | 3,752 | +18 | +0.5 | 985,300 |
| 11/26 | 3,714 | 3,740 | 3,682 | 3,734 | +17 | +0.5 | 516,900 |
| 11/25 | 3,720 | 3,775 | 3,681 | 3,717 | +19 | +0.5 | 958,700 |
| 11/22 | 3,585 | 3,715 | 3,583 | 3,698 | +132 | +3.7 | 1,107,400 |
| 11/21 | 3,530 | 3,582 | 3,480 | 3,566 | +131 | +3.8 | 915,900 |
| 11/20 | 3,487 | 3,505 | 3,399 | 3,435 | -52 | -1.5 | 843,900 |
| 11/19 | 3,411 | 3,499 | 3,401 | 3,487 | +82 | +2.4 | 467,700 |
| 11/18 | 3,379 | 3,422 | 3,366 | 3,405 | +18 | +0.5 | 504,000 |
| 11/15 | 3,369 | 3,431 | 3,353 | 3,387 | +66 | +2.0 | 805,600 |
| 11/14 | 3,429 | 3,450 | 3,321 | 3,321 | -70 | -2.1 | 783,200 |
| 11/13 | 3,432 | 3,545 | 3,385 | 3,391 | -93 | -2.7 | 1,296,700 |
| 11/12 | 3,494 | 3,517 | 3,300 | 3,484 | +17 | +0.5 | 1,521,000 |
| 11/11 | 3,475 | 3,491 | 3,429 | 3,467 | -8 | -0.2 | 517,100 |
| 11/8 | 3,575 | 3,580 | 3,472 | 3,475 | -89 | -2.5 | 584,000 |
| 11/7 | 3,505 | 3,582 | 3,476 | 3,564 | +178 | +5.3 | 1,301,700 |
| 11/6 | 3,366 | 3,418 | 3,353 | 3,386 | +90 | +2.7 | 879,800 |
| 11/5 | 3,320 | 3,357 | 3,296 | 3,296 | -32 | -1.0 | 620,000 |
| 11/1 | 3,321 | 3,348 | 3,293 | 3,328 | -37 | -1.1 | 499,600 |
| 10/31 | 3,350 | 3,375 | 3,312 | 3,365 | -2 | -0.1 | 636,300 |
| 10/30 | 3,373 | 3,418 | 3,356 | 3,367 | +11 | +0.3 | 1,408,800 |
| 10/29 | 3,399 | 3,429 | 3,337 | 3,356 | -46 | -1.4 | 912,800 |
| 10/28 | 3,353 | 3,429 | 3,348 | 3,402 | +67 | +2.0 | 474,200 |
| 10/25 | 3,350 | 3,358 | 3,313 | 3,335 | -30 | -0.9 | 460,400 |
| 10/24 | 3,375 | 3,398 | 3,317 | 3,365 | -47 | -1.4 | 698,000 |
| 10/23 | 3,410 | 3,493 | 3,406 | 3,412 | -25 | -0.7 | 483,200 |
| 10/22 | 3,430 | 3,470 | 3,402 | 3,437 | -4 | -0.1 | 847,400 |
| 10/21 | 3,488 | 3,509 | 3,420 | 3,441 | -28 | -0.8 | 699,400 |
▶︎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
