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
3,622
円
(22:03)
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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 4,150.0 | 4,170.0 | 3,550.0 | 3,720.0 | -320.0 | -7.9 | 25,047,900 |
| 14/10 | 4,150.0 | 4,200.0 | 3,700.0 | 4,040.0 | -100.0 | -2.4 | 17,872,600 |
| 14/09 | 4,380.0 | 4,510.0 | 4,080.0 | 4,140.0 | -210.0 | -4.8 | 15,509,100 |
| 14/08 | 4,000.0 | 4,370.0 | 3,900.0 | 4,350.0 | +320.0 | +7.9 | 20,498,900 |
| 14/07 | 4,080.0 | 4,120.0 | 3,850.0 | 4,030.0 | -50.0 | -1.2 | 12,960,500 |
| 14/06 | 3,870.0 | 4,190.0 | 3,860.0 | 4,080.0 | +240.0 | +6.3 | 18,486,700 |
| 14/05 | 3,590.0 | 3,910.0 | 3,520.0 | 3,840.0 | +260.0 | +7.3 | 17,733,700 |
| 14/04 | 3,720.0 | 3,830.0 | 3,490.0 | 3,580.0 | -140.0 | -3.8 | 14,329,500 |
| 14/03 | 3,560.0 | 3,840.0 | 3,520.0 | 3,720.0 | +140.0 | +3.9 | 20,065,100 |
| 14/02 | 3,790.0 | 3,990.0 | 3,440.0 | 3,580.0 | -250.0 | -6.5 | 25,386,000 |
| 14/01 | 4,060.0 | 4,100.0 | 3,800.0 | 3,830.0 | -210.0 | -5.2 | 23,211,000 |
| 13/12 | 4,150.0 | 4,210.0 | 3,850.0 | 4,040.0 | -100.0 | -2.4 | 26,564,400 |
| 13/11 | 4,160.0 | 4,330.0 | 4,070.0 | 4,140.0 | -10.0 | -0.2 | 28,434,900 |
| 13/10 | 4,320.0 | 4,360.0 | 3,970.0 | 4,150.0 | -130.0 | -3.0 | 36,983,500 |
| 13/09 | 3,730.0 | 4,340.0 | 3,590.0 | 4,280.0 | +590.0 | +16.0 | 56,067,700 |
| 13/08 | 3,350.0 | 3,790.0 | 3,330.0 | 3,690.0 | +390.0 | +11.8 | 44,932,800 |
| 13/07 | 3,200.0 | 3,730.0 | 3,150.0 | 3,300.0 | +130.0 | +4.1 | 50,065,600 |
| 13/06 | 2,880.0 | 3,330.0 | 2,650.0 | 3,170.0 | +200.0 | +6.7 | 38,141,400 |
| 13/05 | 2,530.0 | 3,360.0 | 2,450.0 | 2,970.0 | +440.0 | +17.4 | 61,959,500 |
| 13/04 | 2,190.0 | 2,550.0 | 1,990.0 | 2,530.0 | +320.0 | +14.5 | 54,915,800 |
| 13/03 | 2,270.0 | 2,410.0 | 2,180.0 | 2,210.0 | -80.0 | -3.5 | 34,572,200 |
| 13/02 | 2,500.0 | 2,580.0 | 2,080.0 | 2,290.0 | -200.0 | -8.0 | 49,317,300 |
| 13/01 | 2,460.0 | 2,490.0 | 2,270.0 | 2,490.0 | +130.0 | +5.5 | 47,516,600 |
| 12/12 | 1,870.0 | 2,450.0 | 1,860.0 | 2,360.0 | +520.0 | +28.3 | 51,662,100 |
| 12/11 | 1,710.0 | 1,890.0 | 1,670.0 | 1,840.0 | +140.0 | +8.2 | 22,159,400 |
| 12/10 | 1,680.0 | 1,720.0 | 1,560.0 | 1,700.0 | +20.0 | +1.2 | 18,090,900 |
| 12/09 | 1,680.0 | 1,730.0 | 1,560.0 | 1,680.0 | -10.0 | -0.6 | 17,319,600 |
| 12/08 | 1,710.0 | 1,810.0 | 1,660.0 | 1,690.0 | -40.0 | -2.3 | 22,339,600 |
| 12/07 | 1,830.0 | 1,850.0 | 1,670.0 | 1,730.0 | -90.0 | -5.0 | 19,176,700 |
| 12/06 | 1,570.0 | 1,840.0 | 1,450.0 | 1,820.0 | +230.0 | +14.5 | 36,884,300 |
▶︎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
