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) |
|---|---|---|---|---|---|---|---|
| 07/05 | 5,170.0 | 5,660.0 | 5,040.0 | 5,570.0 | +410.0 | +8.0 | 16,601,500 |
| 07/04 | 5,240.0 | 5,330.0 | 4,990.0 | 5,160.0 | -50.0 | -1.0 | 11,383,300 |
| 07/03 | 5,210.0 | 5,300.0 | 4,830.0 | 5,210.0 | +10.0 | +0.2 | 13,342,100 |
| 07/02 | 5,470.0 | 5,560.0 | 4,940.0 | 5,200.0 | -260.0 | -4.8 | 17,046,000 |
| 07/01 | 4,660.0 | 5,530.0 | 4,550.0 | 5,460.0 | +800.0 | +17.2 | 18,007,100 |
| 06/12 | 4,630.0 | 4,870.0 | 4,440.0 | 4,660.0 | +40.0 | +0.9 | 16,226,100 |
| 06/11 | 4,620.0 | 4,990.0 | 4,370.0 | 4,620.0 | -80.0 | -1.7 | 17,100,200 |
| 06/10 | 4,380.0 | 4,840.0 | 4,070.0 | 4,700.0 | +330.0 | +7.6 | 12,627,200 |
| 06/09 | 4,450.0 | 4,590.0 | 4,050.0 | 4,370.0 | -50.0 | -1.1 | 10,740,900 |
| 06/08 | 4,320.0 | 4,640.0 | 4,140.0 | 4,420.0 | +110.0 | +2.6 | 14,019,200 |
| 06/07 | 4,170.0 | 4,350.0 | 3,650.0 | 4,310.0 | +90.0 | +2.1 | 14,892,900 |
| 06/06 | 4,710.0 | 4,790.0 | 3,920.0 | 4,220.0 | -470.0 | -10.0 | 14,828,100 |
| 06/05 | 5,550.0 | 5,750.0 | 4,540.0 | 4,690.0 | -850.0 | -15.3 | 13,074,800 |
| 06/04 | 5,710.0 | 5,940.0 | 5,490.0 | 5,540.0 | -150.0 | -2.6 | 8,133,600 |
| 06/03 | 4,950.0 | 5,810.0 | 4,780.0 | 5,690.0 | +650.0 | +12.9 | 11,907,200 |
| 06/02 | 4,750.0 | 5,230.0 | 4,280.0 | 5,040.0 | +290.0 | +6.1 | 18,027,300 |
| 06/01 | 4,940.0 | 5,250.0 | 4,250.0 | 4,750.0 | -40.0 | -0.8 | 9,972,600 |
| 05/12 | 4,810.0 | 5,150.0 | 4,670.0 | 4,790.0 | -30.0 | -0.6 | 9,235,300 |
| 05/11 | 4,190.0 | 4,880.0 | 4,130.0 | 4,820.0 | +640.0 | +15.3 | 11,697,700 |
| 05/10 | 4,260.0 | 4,300.0 | 3,770.0 | 4,180.0 | -60.0 | -1.4 | 11,649,300 |
| 05/09 | 3,740.0 | 4,410.0 | 3,700.0 | 4,240.0 | +510.0 | +13.7 | 9,948,500 |
| 05/08 | 3,280.0 | 3,820.0 | 3,230.0 | 3,730.0 | +470.0 | +14.4 | 13,607,700 |
| 05/07 | 2,920.0 | 3,270.0 | 2,910.0 | 3,260.0 | +300.0 | +10.1 | 7,815,000 |
| 05/06 | 2,810.0 | 3,070.0 | 2,750.0 | 2,960.0 | +140.0 | +5.0 | 10,141,500 |
| 05/05 | 2,900.0 | 2,970.0 | 2,630.0 | 2,820.0 | -120.0 | -4.1 | 5,986,200 |
| 05/04 | 2,980.0 | 3,180.0 | 2,750.0 | 2,940.0 | -70.0 | -2.3 | 8,839,400 |
| 05/03 | 3,110.0 | 3,170.0 | 2,920.0 | 3,010.0 | -120.0 | -3.8 | 12,967,200 |
| 05/02 | 2,740.0 | 3,160.0 | 2,710.0 | 3,130.0 | +410.0 | +15.1 | 12,355,200 |
| 05/01 | 2,570.0 | 2,740.0 | 2,550.0 | 2,720.0 | +170.0 | +6.7 | 4,857,700 |
| 04/12 | 2,550.0 | 2,590.0 | 2,380.0 | 2,550.0 | -30.0 | -1.2 | 5,101,000 |
▶︎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
