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
3,570
円
(21:05)
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) | 2,657.5 (23/12/08) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,267.0 (24/07/23) | 2,913.5 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/21 | 3,379.0 | 3,582.0 | 3,366.0 | 3,566.0 | +179.0 | +5.3 | 3,647,400 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 3,475.0 | 3,545.0 | 3,300.0 | 3,387.0 | -88.0 | -2.5 | 4,923,600 |
| 11/8 | 3,320.0 | 3,582.0 | 3,296.0 | 3,475.0 | +147.0 | +4.4 | 3,385,500 |
| 11/1 | 3,353.0 | 3,429.0 | 3,293.0 | 3,328.0 | -7.0 | -0.2 | 3,931,700 |
| 10/25 | 3,488.0 | 3,509.0 | 3,313.0 | 3,335.0 | -134.0 | -3.9 | 3,188,400 |
| 10/18 | 3,350.0 | 3,559.0 | 3,252.0 | 3,469.0 | +154.0 | +4.7 | 3,869,400 |
| 10/11 | 3,420.0 | 3,420.0 | 3,292.0 | 3,315.0 | -55.0 | -1.6 | 2,201,200 |
| 10/4 | 3,331.0 | 3,449.0 | 3,330.0 | 3,370.0 | -56.0 | -1.6 | 2,813,300 |
| 9/27 | 3,355.0 | 3,438.0 | 3,285.0 | 3,426.0 | +120.0 | +3.6 | 2,545,800 |
| 9/20 | 3,148.0 | 3,334.0 | 3,062.0 | 3,306.0 | +187.0 | +6.0 | 2,306,700 |
| 9/13 | 2,920.0 | 3,132.0 | 2,914.5 | 3,119.0 | +40.0 | +1.3 | 3,947,800 |
| 9/6 | 3,398.0 | 3,398.0 | 3,046.0 | 3,079.0 | -236.0 | -7.1 | 2,897,200 |
| 8/30 | 3,393.0 | 3,407.0 | 3,262.0 | 3,315.0 | -131.0 | -3.8 | 3,336,300 |
| 8/23 | 3,550.0 | 3,597.0 | 3,378.0 | 3,446.0 | -78.0 | -2.2 | 3,179,700 |
| 8/16 | 3,302.0 | 3,539.0 | 3,302.0 | 3,524.0 | +241.0 | +7.3 | 3,387,900 |
| 8/9 | 3,326.0 | 3,592.0 | 3,006.0 | 3,283.0 | -351.0 | -9.7 | 5,066,200 |
| 8/2 | 4,072.0 | 4,149.0 | 3,631.0 | 3,634.0 | -368.0 | -9.2 | 2,610,000 |
| 7/26 | 4,183.0 | 4,267.0 | 3,930.0 | 4,002.0 | -176.0 | -4.2 | 2,223,700 |
| 7/19 | 4,020.0 | 4,253.0 | 4,018.0 | 4,178.0 | +175.0 | +4.4 | 2,355,900 |
| 7/12 | 4,089.0 | 4,141.0 | 4,003.0 | 4,003.0 | -66.0 | -1.6 | 2,444,000 |
| 7/5 | 4,084.0 | 4,173.0 | 4,051.0 | 4,069.0 | +31.0 | +0.8 | 2,365,500 |
| 6/28 | 3,960.0 | 4,094.0 | 3,921.0 | 4,038.0 | +59.0 | +1.5 | 2,889,400 |
| 6/21 | 4,051.0 | 4,112.0 | 3,943.0 | 3,979.0 | -102.0 | -2.5 | 3,127,300 |
| 6/14 | 3,934.0 | 4,114.0 | 3,889.0 | 4,081.0 | +134.0 | +3.4 | 3,237,500 |
| 6/7 | 3,905.0 | 4,008.0 | 3,852.0 | 3,947.0 | +31.0 | +0.8 | 2,819,100 |
| 5/31 | 3,900.0 | 4,014.0 | 3,861.0 | 3,916.0 | +23.0 | +0.6 | 3,224,300 |
| 5/24 | 3,825.0 | 3,937.0 | 3,771.0 | 3,893.0 | +83.0 | +2.2 | 2,510,300 |
| 5/17 | 3,773.0 | 3,985.0 | 3,651.0 | 3,810.0 | +69.0 | +1.8 | 4,704,600 |
| 5/10 | 3,585.0 | 3,799.0 | 3,541.0 | 3,741.0 | +186.0 | +5.2 | 2,472,400 |
| 5/2 | 3,610.0 | 3,662.0 | 3,548.0 | 3,555.0 | +30.0 | +0.9 | 1,483,000 |
| 4/26 | 3,454.0 | 3,532.0 | 3,424.0 | 3,525.0 | +78.0 | +2.3 | 2,049,200 |
▶︎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
