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 |
---|---|
3,653.0 (24/03/26) | 2,340.0 (23/05/11) |
昨年来高値 | 昨年来安値 |
---|---|
3,653.0 (24/03/26) | 2,006.0 (23/01/12) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/29 | 3,480.0 | 3,542.0 | 3,470.0 | 3,519.0 | +43.0 | +1.2 | 472,200 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
3/28 | 3,545.0 | 3,553.0 | 3,460.0 | 3,476.0 | -119.0 | -3.3 | 408,700 |
3/27 | 3,590.0 | 3,629.0 | 3,532.0 | 3,595.0 | -3.0 | -0.1 | 526,400 |
3/26 | 3,580.0 | 3,653.0 | 3,575.0 | 3,598.0 | +19.0 | +0.5 | 766,200 |
3/25 | 3,559.0 | 3,593.0 | 3,544.0 | 3,579.0 | +18.0 | +0.5 | 468,800 |
3/22 | 3,500.0 | 3,569.0 | 3,485.0 | 3,561.0 | +77.0 | +2.2 | 475,000 |
3/21 | 3,455.0 | 3,498.0 | 3,428.0 | 3,484.0 | +80.0 | +2.4 | 650,200 |
3/19 | 3,407.0 | 3,416.0 | 3,371.0 | 3,404.0 | -14.0 | -0.4 | 382,100 |
3/18 | 3,430.0 | 3,444.0 | 3,400.0 | 3,418.0 | +1.0 | +0.0 | 446,900 |
3/15 | 3,400.0 | 3,437.0 | 3,366.0 | 3,417.0 | +57.0 | +1.7 | 618,500 |
3/14 | 3,343.0 | 3,362.0 | 3,290.0 | 3,360.0 | +36.0 | +1.1 | 368,100 |
3/13 | 3,370.0 | 3,423.0 | 3,286.0 | 3,324.0 | -50.0 | -1.5 | 480,800 |
3/12 | 3,301.0 | 3,381.0 | 3,249.0 | 3,374.0 | +44.0 | +1.3 | 534,000 |
3/11 | 3,384.0 | 3,397.0 | 3,282.0 | 3,330.0 | -13.0 | -0.4 | 631,800 |
3/8 | 3,234.0 | 3,346.0 | 3,223.0 | 3,343.0 | +93.0 | +2.9 | 860,700 |
3/7 | 3,261.0 | 3,280.0 | 3,223.0 | 3,250.0 | +13.0 | +0.4 | 482,100 |
3/6 | 3,198.0 | 3,249.0 | 3,179.0 | 3,237.0 | +28.0 | +0.9 | 336,100 |
3/5 | 3,183.0 | 3,227.0 | 3,167.0 | 3,209.0 | +35.0 | +1.1 | 330,600 |
3/4 | 3,183.0 | 3,211.0 | 3,167.0 | 3,174.0 | -11.0 | -0.4 | 272,300 |
3/1 | 3,134.0 | 3,191.0 | 3,134.0 | 3,185.0 | +42.0 | +1.3 | 341,400 |
2/29 | 3,210.0 | 3,210.0 | 3,133.0 | 3,143.0 | -58.0 | -1.8 | 455,900 |
2/28 | 3,216.0 | 3,221.0 | 3,192.0 | 3,201.0 | -17.0 | -0.5 | 246,100 |
2/27 | 3,190.0 | 3,234.0 | 3,184.0 | 3,218.0 | -6.0 | -0.2 | 352,100 |
2/26 | 3,244.0 | 3,244.0 | 3,209.0 | 3,224.0 | +4.0 | +0.1 | 208,000 |
2/22 | 3,230.0 | 3,236.0 | 3,191.0 | 3,220.0 | +10.0 | +0.3 | 289,800 |
2/21 | 3,189.0 | 3,211.0 | 3,177.0 | 3,210.0 | +15.0 | +0.5 | 291,900 |
2/20 | 3,250.0 | 3,252.0 | 3,182.0 | 3,195.0 | -59.0 | -1.8 | 381,000 |
2/19 | 3,139.0 | 3,268.0 | 3,130.0 | 3,254.0 | +120.0 | +3.8 | 547,900 |
2/16 | 3,093.0 | 3,156.0 | 3,093.0 | 3,134.0 | +47.0 | +1.5 | 424,300 |
2/15 | 3,097.0 | 3,127.0 | 3,065.0 | 3,087.0 | +12.0 | +0.4 | 408,600 |
2/14 | 3,143.0 | 3,156.0 | 3,056.0 | 3,075.0 | -99.0 | -3.1 | 531,400 |
▶︎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