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 | 7,790,100 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
19/11 | 3,065.0 | 3,350.0 | 3,065.0 | 3,165.0 | +85.0 | +2.8 | 14,275,100 |
19/10 | 2,892.0 | 3,190.0 | 2,767.0 | 3,080.0 | +189.0 | +6.5 | 12,845,800 |
19/09 | 2,697.0 | 3,030.0 | 2,682.0 | 2,891.0 | +209.0 | +7.8 | 14,349,000 |
19/08 | 3,015.0 | 3,045.0 | 2,494.0 | 2,682.0 | -393.0 | -12.8 | 17,692,800 |
19/07 | 3,320.0 | 3,355.0 | 3,055.0 | 3,075.0 | -185.0 | -5.7 | 9,957,800 |
19/06 | 3,150.0 | 3,325.0 | 3,120.0 | 3,260.0 | +50.0 | +1.6 | 10,029,100 |
19/05 | 3,670.0 | 3,670.0 | 3,105.0 | 3,210.0 | -360.0 | -10.1 | 11,808,500 |
19/04 | 3,780.0 | 4,035.0 | 3,520.0 | 3,570.0 | -120.0 | -3.3 | 9,818,600 |
19/03 | 3,800.0 | 3,865.0 | 3,585.0 | 3,690.0 | -115.0 | -3.0 | 10,288,100 |
19/02 | 3,695.0 | 3,890.0 | 3,630.0 | 3,805.0 | +85.0 | +2.3 | 11,285,500 |
19/01 | 3,255.0 | 3,795.0 | 3,210.0 | 3,720.0 | +325.0 | +9.6 | 11,970,400 |
18/12 | 3,870.0 | 3,870.0 | 3,130.0 | 3,395.0 | -445.0 | -11.6 | 10,979,500 |
18/11 | 3,315.0 | 3,895.0 | 3,240.0 | 3,840.0 | +505.0 | +15.1 | 17,111,200 |
18/10 | 3,575.0 | 3,630.0 | 3,075.0 | 3,335.0 | -230.0 | -6.5 | 12,235,600 |
18/09 | 3,340.0 | 3,625.0 | 3,160.0 | 3,565.0 | +205.0 | +6.1 | 12,077,000 |
18/08 | 3,560.0 | 3,615.0 | 3,260.0 | 3,360.0 | -155.0 | -4.4 | 14,840,700 |
18/07 | 3,655.0 | 3,685.0 | 3,385.0 | 3,515.0 | -130.0 | -3.6 | 14,917,800 |
18/06 | 3,990.0 | 4,195.0 | 3,640.0 | 3,645.0 | -385.0 | -9.6 | 11,025,400 |
18/05 | 4,080.0 | 4,260.0 | 3,930.0 | 4,030.0 | -115.0 | -2.8 | 11,794,600 |
18/04 | 3,860.0 | 4,145.0 | 3,725.0 | 4,145.0 | +280.0 | +7.2 | 10,777,800 |
18/03 | 3,970.0 | 3,970.0 | 3,630.0 | 3,865.0 | -135.0 | -3.4 | 14,450,200 |
18/02 | 4,665.0 | 4,670.0 | 3,820.0 | 4,000.0 | -635.0 | -13.7 | 14,211,300 |
18/01 | 4,935.0 | 5,070.0 | 4,565.0 | 4,635.0 | -230.0 | -4.7 | 13,346,400 |
17/12 | 4,665.0 | 4,995.0 | 4,620.0 | 4,865.0 | +255.0 | +5.5 | 11,379,300 |
17/11 | 4,530.0 | 4,825.0 | 4,450.0 | 4,610.0 | +90.0 | +2.0 | 14,138,100 |
17/10 | 4,365.0 | 4,560.0 | 4,300.0 | 4,520.0 | +175.0 | +4.0 | 11,280,300 |
17/09 | 4,230.0 | 4,580.0 | 4,140.0 | 4,345.0 | +105.0 | +2.5 | 15,580,200 |
17/08 | 4,140.0 | 4,320.0 | 3,970.0 | 4,240.0 | +90.0 | +2.2 | 19,148,300 |
17/07 | 4,130.0 | 4,240.0 | 4,020.0 | 4,150.0 | +60.0 | +1.5 | 16,861,100 |
17/06 | 3,600.0 | 4,140.0 | 3,540.0 | 4,090.0 | +530.0 | +14.9 | 22,136,700 |
▶︎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