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
3,651
円
(12:56)
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 |
|---|---|
| 4,267.0 (24/07/23) | 2,679.0 (23/12/21) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,267.0 (24/07/23) | 2,913.5 (24/01/04) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,792.0 | 3,884.0 | 3,562.0 | 3,651.0 | -152.0 | -4.0 | 7,172,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,321.0 | 3,821.0 | 3,293.0 | 3,803.0 | +438.0 | +13.0 | 16,382,000 |
| 24/10 | 3,379.0 | 3,559.0 | 3,252.0 | 3,365.0 | -4.0 | -0.1 | 14,709,500 |
| 24/09 | 3,398.0 | 3,438.0 | 2,914.5 | 3,369.0 | +54.0 | +1.6 | 12,492,400 |
| 24/08 | 4,121.0 | 4,125.0 | 3,006.0 | 3,315.0 | -816.0 | -19.8 | 16,244,000 |
| 24/07 | 4,084.0 | 4,267.0 | 3,930.0 | 4,131.0 | +93.0 | +2.3 | 10,725,200 |
| 24/06 | 3,905.0 | 4,114.0 | 3,852.0 | 4,038.0 | +122.0 | +3.1 | 12,073,300 |
| 24/05 | 3,551.0 | 4,014.0 | 3,541.0 | 3,916.0 | +299.0 | +8.3 | 13,648,600 |
| 24/04 | 3,528.0 | 3,662.0 | 3,358.0 | 3,617.0 | +98.0 | +2.8 | 9,114,600 |
| 24/03 | 3,134.0 | 3,653.0 | 3,134.0 | 3,519.0 | +376.0 | +12.0 | 9,852,900 |
| 24/02 | 3,010.0 | 3,270.0 | 3,002.0 | 3,143.0 | +93.0 | +3.1 | 8,584,700 |
| 24/01 | 2,956.0 | 3,059.0 | 2,913.5 | 3,050.0 | +144.0 | +5.0 | 9,342,200 |
| 23/12 | 2,784.5 | 2,909.0 | 2,657.5 | 2,906.0 | +128.5 | +4.6 | 10,179,400 |
| 23/11 | 2,594.0 | 2,855.0 | 2,557.0 | 2,777.5 | +209.0 | +8.1 | 12,390,700 |
| 23/10 | 2,650.0 | 2,738.5 | 2,417.0 | 2,568.5 | -81.5 | -3.1 | 13,303,500 |
| 23/09 | 2,788.5 | 2,866.0 | 2,643.0 | 2,650.0 | -144.5 | -5.2 | 12,690,700 |
| 23/08 | 2,956.5 | 3,038.0 | 2,655.0 | 2,794.5 | -172.5 | -5.8 | 16,042,300 |
| 23/07 | 2,849.5 | 2,985.0 | 2,650.5 | 2,967.0 | +127.5 | +4.5 | 10,089,600 |
| 23/06 | 2,399.0 | 2,889.5 | 2,376.0 | 2,839.5 | +466.5 | +19.7 | 14,926,500 |
| 23/05 | 2,440.0 | 2,551.0 | 2,340.0 | 2,373.0 | -57.0 | -2.4 | 10,535,800 |
| 23/04 | 2,490.0 | 2,511.0 | 2,351.0 | 2,430.0 | -57.0 | -2.3 | 8,222,100 |
| 23/03 | 2,463.0 | 2,646.0 | 2,357.0 | 2,487.0 | -16.0 | -0.6 | 15,676,300 |
| 23/02 | 2,236.0 | 2,548.0 | 2,160.0 | 2,503.0 | +267.0 | +11.9 | 14,847,900 |
| 23/01 | 2,050.0 | 2,258.0 | 2,006.0 | 2,236.0 | +179.0 | +8.7 | 8,814,700 |
| 22/12 | 2,163.0 | 2,180.0 | 2,004.0 | 2,057.0 | -110.0 | -5.1 | 8,978,800 |
| 22/11 | 2,028.0 | 2,243.0 | 1,989.0 | 2,167.0 | +146.0 | +7.2 | 12,108,200 |
| 22/10 | 2,024.0 | 2,138.0 | 1,977.0 | 2,021.0 | -17.0 | -0.8 | 10,118,500 |
| 22/09 | 2,066.0 | 2,198.0 | 2,016.0 | 2,038.0 | -51.0 | -2.4 | 9,959,900 |
| 22/08 | 2,005.0 | 2,152.0 | 1,918.0 | 2,089.0 | +98.0 | +4.9 | 11,937,100 |
| 22/07 | 2,031.0 | 2,070.0 | 1,928.0 | 1,991.0 | -34.0 | -1.7 | 9,254,900 |
| 22/06 | 1,932.0 | 2,139.0 | 1,926.0 | 2,025.0 | +100.0 | +5.2 | 14,341,600 |
▶︎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
