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
3,799
円
(11:25)
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) |
|---|---|---|---|---|---|---|---|
| 12/5 | 3,857 | 3,870 | 3,796 | 3,797 | -15 | -0.4 | 148,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 7/24 | 4,209 | 4,215 | 4,109 | 4,118 | -92 | -2.2 | 380,800 |
| 7/23 | 4,188 | 4,267 | 4,171 | 4,210 | +70 | +1.7 | 461,100 |
| 7/22 | 4,183 | 4,194 | 4,117 | 4,140 | -38 | -0.9 | 414,500 |
| 7/19 | 4,181 | 4,204 | 4,129 | 4,178 | -31 | -0.7 | 468,500 |
| 7/18 | 4,154 | 4,253 | 4,146 | 4,209 | +19 | +0.5 | 793,400 |
| 7/17 | 4,077 | 4,203 | 4,066 | 4,190 | +152 | +3.8 | 769,700 |
| 7/16 | 4,020 | 4,065 | 4,018 | 4,038 | +35 | +0.9 | 324,300 |
| 7/12 | 4,060 | 4,084 | 4,003 | 4,003 | -67 | -1.7 | 607,700 |
| 7/11 | 4,114 | 4,141 | 4,060 | 4,070 | +4 | +0.1 | 549,000 |
| 7/10 | 4,035 | 4,068 | 4,020 | 4,066 | +23 | +0.6 | 412,400 |
| 7/9 | 4,037 | 4,065 | 4,010 | 4,043 | +6 | +0.2 | 389,100 |
| 7/8 | 4,089 | 4,096 | 4,019 | 4,037 | -32 | -0.8 | 485,800 |
| 7/5 | 4,125 | 4,146 | 4,069 | 4,069 | -72 | -1.7 | 360,700 |
| 7/4 | 4,150 | 4,173 | 4,117 | 4,141 | +20 | +0.5 | 496,400 |
| 7/3 | 4,100 | 4,131 | 4,085 | 4,121 | +34 | +0.8 | 462,600 |
| 7/2 | 4,051 | 4,108 | 4,051 | 4,087 | -10 | -0.2 | 474,000 |
| 7/1 | 4,084 | 4,116 | 4,059 | 4,097 | +59 | +1.5 | 571,800 |
| 6/28 | 4,082 | 4,094 | 4,020 | 4,038 | -38 | -0.9 | 601,500 |
| 6/27 | 4,018 | 4,086 | 3,968 | 4,076 | +85 | +2.1 | 1,021,600 |
| 6/26 | 3,975 | 4,002 | 3,953 | 3,991 | -8 | -0.2 | 497,400 |
| 6/25 | 3,990 | 4,005 | 3,965 | 3,999 | +10 | +0.3 | 347,800 |
| 6/24 | 3,960 | 3,992 | 3,921 | 3,989 | +10 | +0.3 | 421,100 |
| 6/21 | 4,030 | 4,044 | 3,962 | 3,979 | -52 | -1.3 | 737,200 |
| 6/20 | 3,992 | 4,038 | 3,981 | 4,031 | +51 | +1.3 | 475,900 |
| 6/19 | 4,057 | 4,064 | 3,976 | 3,980 | -94 | -2.3 | 610,200 |
| 6/18 | 4,077 | 4,112 | 4,035 | 4,074 | +86 | +2.2 | 663,700 |
| 6/17 | 4,051 | 4,064 | 3,943 | 3,988 | -93 | -2.3 | 640,300 |
| 6/14 | 3,940 | 4,114 | 3,935 | 4,081 | +148 | +3.8 | 1,097,900 |
| 6/13 | 4,067 | 4,071 | 3,915 | 3,933 | -43 | -1.1 | 639,500 |
| 6/12 | 3,950 | 3,985 | 3,942 | 3,976 | +19 | +0.5 | 488,800 |
▶︎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
