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
3,647.2
円
(15:24)
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 | 3,633.0 | -170.0 | -4.5 | 7,381,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 2,087.0 | 2,138.0 | 1,861.0 | 1,925.0 | -179.0 | -8.5 | 14,090,200 |
| 22/04 | 2,005.0 | 2,104.0 | 1,925.0 | 2,104.0 | +85.0 | +4.2 | 11,793,300 |
| 22/03 | 2,229.0 | 2,248.0 | 1,871.0 | 2,019.0 | -188.0 | -8.5 | 17,018,800 |
| 22/02 | 2,265.0 | 2,418.0 | 2,148.0 | 2,207.0 | -66.0 | -2.9 | 12,380,400 |
| 22/01 | 2,293.0 | 2,415.0 | 2,254.0 | 2,273.0 | 0 | 0.0 | 9,591,100 |
| 21/12 | 2,190.0 | 2,390.0 | 2,185.0 | 2,273.0 | +74.0 | +3.4 | 10,117,200 |
| 21/11 | 2,465.0 | 2,495.0 | 2,199.0 | 2,199.0 | -212.0 | -8.8 | 11,128,500 |
| 21/10 | 2,300.0 | 2,489.0 | 2,222.0 | 2,411.0 | +85.0 | +3.7 | 14,879,200 |
| 21/09 | 2,533.0 | 2,657.0 | 2,326.0 | 2,326.0 | -196.0 | -7.8 | 14,039,900 |
| 21/08 | 2,541.0 | 2,681.0 | 2,453.0 | 2,522.0 | -18.0 | -0.7 | 13,140,000 |
| 21/07 | 2,467.0 | 2,591.0 | 2,415.0 | 2,540.0 | +103.0 | +4.2 | 13,695,700 |
| 21/06 | 2,516.0 | 2,544.0 | 2,367.0 | 2,437.0 | -84.0 | -3.3 | 22,313,000 |
| 21/05 | 2,757.0 | 2,912.0 | 2,450.0 | 2,521.0 | -218.0 | -8.0 | 32,157,300 |
| 21/04 | 2,939.0 | 2,981.0 | 2,695.0 | 2,739.0 | -172.0 | -5.9 | 19,349,300 |
| 21/03 | 2,664.0 | 3,060.0 | 2,594.0 | 2,911.0 | +259.0 | +9.8 | 24,449,900 |
| 21/02 | 2,598.0 | 2,875.0 | 2,514.0 | 2,652.0 | +50.0 | +1.9 | 21,997,400 |
| 21/01 | 2,599.0 | 2,884.0 | 2,540.0 | 2,602.0 | +23.0 | +0.9 | 14,717,700 |
| 20/12 | 2,859.0 | 2,922.0 | 2,493.0 | 2,579.0 | -227.0 | -8.1 | 15,044,700 |
| 20/11 | 2,492.0 | 3,135.0 | 2,471.0 | 2,806.0 | +362.0 | +14.8 | 15,255,000 |
| 20/10 | 2,658.0 | 2,828.0 | 2,429.0 | 2,444.0 | -230.0 | -8.6 | 10,131,600 |
| 20/09 | 2,651.0 | 2,925.0 | 2,637.0 | 2,674.0 | -22.0 | -0.8 | 13,789,900 |
| 20/08 | 2,313.0 | 2,774.0 | 2,301.0 | 2,696.0 | +411.0 | +18.0 | 13,770,900 |
| 20/07 | 2,492.0 | 2,564.0 | 2,278.0 | 2,285.0 | -207.0 | -8.3 | 12,388,000 |
| 20/06 | 2,510.0 | 2,794.0 | 2,326.0 | 2,492.0 | -55.0 | -2.2 | 19,545,300 |
| 20/05 | 2,113.0 | 2,660.0 | 2,035.0 | 2,547.0 | +409.0 | +19.1 | 15,519,000 |
| 20/04 | 1,875.0 | 2,197.0 | 1,755.0 | 2,138.0 | +288.0 | +15.6 | 19,862,500 |
| 20/03 | 2,575.0 | 2,645.0 | 1,580.0 | 1,850.0 | -813.0 | -30.5 | 29,085,400 |
| 20/02 | 2,920.0 | 3,110.0 | 2,610.0 | 2,663.0 | -321.0 | -10.8 | 12,125,800 |
| 20/01 | 3,150.0 | 3,210.0 | 2,911.0 | 2,984.0 | -231.0 | -7.2 | 12,220,400 |
| 19/12 | 3,200.0 | 3,560.0 | 3,190.0 | 3,215.0 | +50.0 | +1.6 | 15,827,300 |
▶︎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
