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) |
|---|---|---|---|---|---|---|---|
| 17/05 | 3,680.0 | 3,840.0 | 3,430.0 | 3,560.0 | -150.0 | -4.0 | 18,152,300 |
| 17/04 | 3,730.0 | 3,850.0 | 3,510.0 | 3,710.0 | -10.0 | -0.3 | 21,331,300 |
| 17/03 | 3,980.0 | 4,230.0 | 3,710.0 | 3,720.0 | -230.0 | -5.8 | 22,604,000 |
| 17/02 | 3,920.0 | 4,270.0 | 3,840.0 | 3,950.0 | 0 | 0.0 | 24,786,000 |
| 17/01 | 3,730.0 | 4,100.0 | 3,690.0 | 3,950.0 | +250.0 | +6.8 | 21,985,400 |
| 16/12 | 3,590.0 | 3,810.0 | 3,580.0 | 3,700.0 | +120.0 | +3.4 | 28,309,900 |
| 16/11 | 3,000.0 | 3,600.0 | 2,780.0 | 3,580.0 | +570.0 | +18.9 | 36,453,100 |
| 16/10 | 2,930.0 | 3,200.0 | 2,720.0 | 3,010.0 | +120.0 | +4.2 | 22,751,400 |
| 16/09 | 3,140.0 | 3,180.0 | 2,850.0 | 2,890.0 | -250.0 | -8.0 | 17,083,700 |
| 16/08 | 2,890.0 | 3,160.0 | 2,670.0 | 3,140.0 | +170.0 | +5.7 | 24,860,100 |
| 16/07 | 2,430.0 | 3,010.0 | 2,340.0 | 2,970.0 | +560.0 | +23.2 | 27,200,600 |
| 16/06 | 2,890.0 | 2,900.0 | 2,230.0 | 2,410.0 | -510.0 | -17.5 | 24,535,200 |
| 16/05 | 2,790.0 | 3,030.0 | 2,640.0 | 2,920.0 | 0 | 0.0 | 24,594,700 |
| 16/04 | 2,590.0 | 3,150.0 | 2,420.0 | 2,920.0 | +330.0 | +12.7 | 25,164,900 |
| 16/03 | 2,410.0 | 2,920.0 | 2,330.0 | 2,590.0 | +190.0 | +7.9 | 30,563,300 |
| 16/02 | 3,560.0 | 3,600.0 | 2,190.0 | 2,400.0 | -1,050.0 | -30.4 | 40,851,500 |
| 16/01 | 3,540.0 | 3,620.0 | 3,120.0 | 3,450.0 | -90.0 | -2.5 | 22,310,900 |
| 15/12 | 3,830.0 | 3,880.0 | 3,490.0 | 3,540.0 | -260.0 | -6.8 | 23,340,600 |
| 15/11 | 3,950.0 | 4,150.0 | 3,800.0 | 3,800.0 | -200.0 | -5.0 | 15,088,000 |
| 15/10 | 3,570.0 | 4,020.0 | 3,460.0 | 4,000.0 | +420.0 | +11.7 | 15,563,500 |
| 15/09 | 4,120.0 | 4,150.0 | 3,500.0 | 3,580.0 | -530.0 | -12.9 | 19,665,800 |
| 15/08 | 4,070.0 | 4,280.0 | 3,690.0 | 4,110.0 | +20.0 | +0.5 | 27,411,900 |
| 15/07 | 3,610.0 | 4,180.0 | 3,410.0 | 4,090.0 | +510.0 | +14.3 | 24,747,000 |
| 15/06 | 3,640.0 | 3,850.0 | 3,540.0 | 3,580.0 | -60.0 | -1.7 | 20,196,200 |
| 15/05 | 3,760.0 | 3,910.0 | 3,630.0 | 3,640.0 | -140.0 | -3.7 | 19,229,800 |
| 15/04 | 3,670.0 | 3,900.0 | 3,610.0 | 3,780.0 | +110.0 | +3.0 | 16,475,700 |
| 15/03 | 3,970.0 | 4,030.0 | 3,630.0 | 3,670.0 | -330.0 | -8.3 | 20,025,400 |
| 15/02 | 3,450.0 | 4,020.0 | 3,420.0 | 4,000.0 | +530.0 | +15.3 | 19,404,500 |
| 15/01 | 3,760.0 | 3,810.0 | 3,400.0 | 3,470.0 | -320.0 | -8.4 | 14,979,400 |
| 14/12 | 3,760.0 | 3,890.0 | 3,690.0 | 3,790.0 | +70.0 | +1.9 | 18,809,300 |
▶︎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
