5161東証S信用
業種 ゴム製品
西川ゴム工業 株価時系列データ
PTS
ー
円
取引時間外
(ー)
株価は20分ディレイ
リアルタイムに変更する
52週高値 | 52週安値 |
---|---|
2,220 (24/02/26) | 1,196 (23/06/16) |
年初来高値 | 年初来安値 |
---|---|
2,220 (24/02/26) | 1,719 (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) |
---|---|---|---|---|---|---|---|
6/14 | 1,943 | 2,070 | 1,941 | 2,017 | +75 | +3.9 | 127,900 |
週次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
---|---|---|---|---|---|---|---|
6/7 | 1,946 | 1,963 | 1,885 | 1,942 | -9 | -0.5 | 199,500 |
5/31 | 1,945 | 1,961 | 1,934 | 1,951 | +4 | +0.2 | 97,000 |
5/24 | 1,948 | 1,965 | 1,927 | 1,947 | -7 | -0.4 | 158,000 |
5/17 | 1,910 | 1,979 | 1,903 | 1,954 | -86 | -4.2 | 212,800 |
5/10 | 2,007 | 2,050 | 1,956 | 2,040 | +47 | +2.4 | 127,800 |
5/2 | 1,980 | 2,010 | 1,962 | 1,993 | +13 | +0.7 | 42,500 |
4/26 | 1,970 | 2,001 | 1,912 | 1,980 | +10 | +0.5 | 113,600 |
4/19 | 2,010 | 2,035 | 1,911 | 1,970 | -55 | -2.7 | 97,200 |
4/12 | 2,020 | 2,060 | 2,012 | 2,025 | +6 | +0.3 | 33,000 |
4/5 | 2,081 | 2,099 | 1,999 | 2,019 | -61 | -2.9 | 43,100 |
3/29 | 2,097 | 2,193 | 2,060 | 2,080 | -17 | -0.8 | 62,300 |
3/22 | 2,048 | 2,139 | 2,030 | 2,097 | +62 | +3.1 | 55,000 |
3/15 | 1,977 | 2,051 | 1,928 | 2,035 | +12 | +0.6 | 99,900 |
3/8 | 2,058 | 2,067 | 2,002 | 2,023 | 0 | 0.0 | 73,700 |
3/1 | 2,171 | 2,220 | 1,999 | 2,023 | -108 | -5.1 | 166,600 |
2/22 | 1,995 | 2,133 | 1,992 | 2,131 | +130 | +6.5 | 115,200 |
2/16 | 2,017 | 2,062 | 1,953 | 2,001 | -16 | -0.8 | 164,800 |
2/9 | 1,999 | 2,069 | 1,985 | 2,017 | +18 | +0.9 | 217,600 |
2/2 | 2,158 | 2,161 | 1,969 | 1,999 | -156 | -7.2 | 213,900 |
1/26 | 2,050 | 2,174 | 1,980 | 2,155 | +142 | +7.1 | 196,900 |
1/19 | 1,803 | 2,020 | 1,803 | 2,013 | +210 | +11.7 | 276,700 |
1/12 | 1,752 | 1,820 | 1,750 | 1,803 | +46 | +2.6 | 105,100 |
1/5 | 1,723 | 1,760 | 1,719 | 1,757 | +14 | +0.8 | 26,800 |
12/29 | 1,780 | 1,780 | 1,694 | 1,743 | -27 | -1.5 | 63,200 |
12/22 | 1,780 | 1,782 | 1,714 | 1,770 | +15 | +0.9 | 205,500 |
12/15 | 1,632 | 1,756 | 1,614 | 1,755 | +143 | +8.9 | 185,100 |
12/8 | 1,634 | 1,683 | 1,589 | 1,612 | -38 | -2.3 | 168,700 |
12/1 | 1,525 | 1,673 | 1,525 | 1,650 | +126 | +8.3 | 142,700 |
11/24 | 1,520 | 1,545 | 1,480 | 1,524 | -3 | -0.2 | 53,400 |
11/17 | 1,494 | 1,529 | 1,445 | 1,527 | +14 | +0.9 | 84,000 |
▶︎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