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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 1,050.0 | 1,280.0 | 930.0 | 960.0 | -110.0 | -10.3 | 27,866,300 |
| 09/10 | 1,190.0 | 1,220.0 | 1,040.0 | 1,070.0 | -130.0 | -10.8 | 17,129,400 |
| 09/09 | 1,610.0 | 1,610.0 | 1,180.0 | 1,200.0 | -410.0 | -25.5 | 17,911,200 |
| 09/08 | 1,440.0 | 1,670.0 | 1,430.0 | 1,610.0 | +180.0 | +12.6 | 25,275,200 |
| 09/07 | 1,680.0 | 1,700.0 | 1,390.0 | 1,430.0 | -230.0 | -13.9 | 21,022,600 |
| 09/06 | 1,730.0 | 1,890.0 | 1,620.0 | 1,660.0 | -60.0 | -3.5 | 22,795,400 |
| 09/05 | 1,750.0 | 2,070.0 | 1,660.0 | 1,720.0 | -10.0 | -0.6 | 25,822,700 |
| 09/04 | 1,490.0 | 2,010.0 | 1,480.0 | 1,730.0 | +290.0 | +20.1 | 25,381,200 |
| 09/03 | 1,380.0 | 1,700.0 | 1,300.0 | 1,440.0 | +30.0 | +2.1 | 16,737,800 |
| 09/02 | 1,240.0 | 1,640.0 | 1,230.0 | 1,410.0 | +150.0 | +11.9 | 27,315,000 |
| 09/01 | 1,740.0 | 1,910.0 | 1,240.0 | 1,260.0 | -440.0 | -25.9 | 19,586,300 |
| 08/12 | 1,310.0 | 1,770.0 | 1,160.0 | 1,700.0 | +360.0 | +26.9 | 48,741,100 |
| 08/11 | 1,170.0 | 1,350.0 | 920.0 | 1,340.0 | +220.0 | +19.6 | 15,946,000 |
| 08/10 | 1,560.0 | 1,580.0 | 860.0 | 1,120.0 | -390.0 | -25.8 | 17,656,700 |
| 08/09 | 1,780.0 | 1,900.0 | 1,500.0 | 1,510.0 | -300.0 | -16.6 | 11,974,600 |
| 08/08 | 2,130.0 | 2,150.0 | 1,710.0 | 1,810.0 | -340.0 | -15.8 | 11,235,300 |
| 08/07 | 2,140.0 | 2,230.0 | 1,910.0 | 2,150.0 | +20.0 | +0.9 | 14,002,100 |
| 08/06 | 2,510.0 | 2,550.0 | 2,030.0 | 2,130.0 | -360.0 | -14.5 | 13,727,900 |
| 08/05 | 2,370.0 | 2,560.0 | 2,190.0 | 2,490.0 | +120.0 | +5.1 | 17,886,300 |
| 08/04 | 2,410.0 | 2,750.0 | 2,320.0 | 2,370.0 | -30.0 | -1.3 | 19,485,100 |
| 08/03 | 2,370.0 | 2,480.0 | 1,980.0 | 2,400.0 | -70.0 | -2.8 | 19,627,100 |
| 08/02 | 2,280.0 | 2,620.0 | 1,970.0 | 2,470.0 | +180.0 | +7.9 | 26,962,100 |
| 08/01 | 2,670.0 | 2,730.0 | 2,000.0 | 2,290.0 | -380.0 | -14.2 | 19,206,400 |
| 07/12 | 2,660.0 | 2,990.0 | 2,430.0 | 2,670.0 | -20.0 | -0.7 | 22,980,700 |
| 07/11 | 3,630.0 | 3,680.0 | 2,360.0 | 2,690.0 | -910.0 | -25.3 | 26,463,000 |
| 07/10 | 4,390.0 | 4,520.0 | 3,260.0 | 3,600.0 | -770.0 | -17.6 | 24,541,200 |
| 07/09 | 4,570.0 | 4,600.0 | 3,920.0 | 4,370.0 | -210.0 | -4.6 | 10,733,700 |
| 07/08 | 4,990.0 | 5,120.0 | 4,140.0 | 4,580.0 | -510.0 | -10.0 | 21,140,400 |
| 07/07 | 5,550.0 | 5,670.0 | 5,030.0 | 5,090.0 | -370.0 | -6.8 | 12,076,400 |
| 07/06 | 5,520.0 | 5,560.0 | 5,130.0 | 5,460.0 | -110.0 | -2.0 | 12,237,200 |
▶︎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
