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
取引時間外
(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 |
|---|---|
| 4,014 (24/05/29) | 2,401 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,014 (24/05/29) | 2,913 (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) |
|---|---|---|---|---|---|---|---|
| 24/05 | 3,551 | 4,014 | 3,541 | 3,916 | +299 | +8.3 | 14,518,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 21/11 | 2,465 | 2,495 | 2,199 | 2,199 | -212 | -8.8 | 11,128,500 |
| 21/10 | 2,300 | 2,489 | 2,222 | 2,411 | +85 | +3.7 | 14,879,200 |
| 21/09 | 2,533 | 2,657 | 2,326 | 2,326 | -196 | -7.8 | 14,039,900 |
| 21/08 | 2,541 | 2,681 | 2,453 | 2,522 | -18 | -0.7 | 13,140,000 |
| 21/07 | 2,467 | 2,591 | 2,415 | 2,540 | +103 | +4.2 | 13,695,700 |
| 21/06 | 2,516 | 2,544 | 2,367 | 2,437 | -84 | -3.3 | 22,313,000 |
| 21/05 | 2,757 | 2,912 | 2,450 | 2,521 | -218 | -8.0 | 32,157,300 |
| 21/04 | 2,939 | 2,981 | 2,695 | 2,739 | -172 | -5.9 | 19,349,300 |
| 21/03 | 2,664 | 3,060 | 2,594 | 2,911 | +259 | +9.8 | 24,449,900 |
| 21/02 | 2,598 | 2,875 | 2,514 | 2,652 | +50 | +1.9 | 21,997,400 |
| 21/01 | 2,599 | 2,884 | 2,540 | 2,602 | +23 | +0.9 | 14,717,700 |
| 20/12 | 2,859 | 2,922 | 2,493 | 2,579 | -227 | -8.1 | 15,044,700 |
| 20/11 | 2,492 | 3,135 | 2,471 | 2,806 | +362 | +14.8 | 15,255,000 |
| 20/10 | 2,658 | 2,828 | 2,429 | 2,444 | -230 | -8.6 | 10,131,600 |
| 20/09 | 2,651 | 2,925 | 2,637 | 2,674 | -22 | -0.8 | 13,789,900 |
| 20/08 | 2,313 | 2,774 | 2,301 | 2,696 | +411 | +18.0 | 13,770,900 |
| 20/07 | 2,492 | 2,564 | 2,278 | 2,285 | -207 | -8.3 | 12,388,000 |
| 20/06 | 2,510 | 2,794 | 2,326 | 2,492 | -55 | -2.2 | 19,545,300 |
| 20/05 | 2,113 | 2,660 | 2,035 | 2,547 | +409 | +19.1 | 15,519,000 |
| 20/04 | 1,875 | 2,197 | 1,755 | 2,138 | +288 | +15.6 | 19,862,500 |
| 20/03 | 2,575 | 2,645 | 1,580 | 1,850 | -813 | -30.5 | 29,085,400 |
| 20/02 | 2,920 | 3,110 | 2,610 | 2,663 | -321 | -10.8 | 12,125,800 |
| 20/01 | 3,150 | 3,210 | 2,911 | 2,984 | -231 | -7.2 | 12,220,400 |
| 19/12 | 3,200 | 3,560 | 3,190 | 3,215 | +50 | +1.6 | 15,827,300 |
| 19/11 | 3,065 | 3,350 | 3,065 | 3,165 | +85 | +2.8 | 14,275,100 |
| 19/10 | 2,892 | 3,190 | 2,767 | 3,080 | +189 | +6.5 | 12,845,800 |
| 19/09 | 2,697 | 3,030 | 2,682 | 2,891 | +209 | +7.8 | 14,349,000 |
| 19/08 | 3,015 | 3,045 | 2,494 | 2,682 | -393 | -12.8 | 17,692,800 |
| 19/07 | 3,320 | 3,355 | 3,055 | 3,075 | -185 | -5.7 | 9,957,800 |
| 19/06 | 3,150 | 3,325 | 3,120 | 3,260 | +50 | +1.6 | 10,029,100 |
▶︎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