!決算発表予定日 2024/05/13
5110東証P貸借
業種 ゴム製品
住友ゴム工業 株価時系列データ
PTS
ー
円
(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 |
---|---|
1,942.5 (24/04/15) | 1,214.0 (23/06/02) |
年初来高値 | 年初来安値 |
---|---|
1,942.5 (24/04/15) | 1,519.0 (24/01/04) |
本日株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/10 | 1,900.0 | 1,910.0 | 1,881.0 | 1,900.0 | +14.5 | +0.8 | 527,300 |
日次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
---|---|---|---|---|---|---|---|
5/9 | 1,908.0 | 1,909.0 | 1,882.5 | 1,885.5 | +5.5 | +0.3 | 621,000 |
5/8 | 1,872.5 | 1,893.0 | 1,859.0 | 1,880.0 | +11.5 | +0.6 | 694,800 |
5/7 | 1,890.0 | 1,893.5 | 1,866.0 | 1,868.5 | -19.0 | -1.0 | 735,400 |
5/2 | 1,885.5 | 1,891.0 | 1,876.5 | 1,887.5 | -5.5 | -0.3 | 456,000 |
5/1 | 1,904.0 | 1,912.0 | 1,890.5 | 1,893.0 | -20.5 | -1.1 | 614,100 |
4/30 | 1,876.5 | 1,937.0 | 1,870.0 | 1,913.5 | +63.0 | +3.4 | 785,000 |
4/26 | 1,826.5 | 1,866.5 | 1,815.0 | 1,850.5 | +8.5 | +0.5 | 789,400 |
4/25 | 1,880.0 | 1,893.5 | 1,838.5 | 1,842.0 | -59.5 | -3.1 | 836,400 |
4/24 | 1,873.0 | 1,903.5 | 1,861.5 | 1,901.5 | +26.0 | +1.4 | 710,200 |
4/23 | 1,912.0 | 1,922.0 | 1,867.0 | 1,875.5 | -28.0 | -1.5 | 1,081,100 |
4/22 | 1,880.0 | 1,906.0 | 1,873.5 | 1,903.5 | +44.5 | +2.4 | 1,070,400 |
4/19 | 1,859.5 | 1,872.0 | 1,832.5 | 1,859.0 | -8.5 | -0.5 | 860,900 |
4/18 | 1,836.0 | 1,880.5 | 1,836.0 | 1,867.5 | +21.5 | +1.2 | 696,600 |
4/17 | 1,880.0 | 1,884.5 | 1,834.5 | 1,846.0 | -38.5 | -2.0 | 698,900 |
4/16 | 1,923.5 | 1,930.0 | 1,877.5 | 1,884.5 | -49.5 | -2.6 | 717,100 |
4/15 | 1,905.5 | 1,942.5 | 1,897.5 | 1,934.0 | +2.0 | +0.1 | 527,800 |
4/12 | 1,932.0 | 1,942.0 | 1,917.5 | 1,932.0 | +24.5 | +1.3 | 668,000 |
4/11 | 1,891.5 | 1,919.0 | 1,884.5 | 1,907.5 | +1.5 | +0.1 | 775,400 |
4/10 | 1,895.0 | 1,920.0 | 1,891.0 | 1,906.0 | +25.0 | +1.3 | 786,200 |
4/9 | 1,881.5 | 1,898.5 | 1,866.5 | 1,881.0 | +7.0 | +0.4 | 725,800 |
4/8 | 1,859.0 | 1,892.0 | 1,848.5 | 1,874.0 | +20.0 | +1.1 | 942,900 |
4/5 | 1,848.5 | 1,862.0 | 1,830.0 | 1,854.0 | -24.0 | -1.3 | 853,800 |
4/4 | 1,838.0 | 1,887.0 | 1,820.0 | 1,878.0 | +92.0 | +5.2 | 1,522,100 |
4/3 | 1,766.0 | 1,803.0 | 1,755.0 | 1,786.0 | +15.5 | +0.9 | 998,500 |
4/2 | 1,820.0 | 1,820.0 | 1,764.5 | 1,770.5 | -49.0 | -2.7 | 800,600 |
4/1 | 1,885.0 | 1,887.0 | 1,808.0 | 1,819.5 | -58.5 | -3.1 | 645,300 |
3/29 | 1,869.0 | 1,884.0 | 1,854.5 | 1,878.0 | +20.0 | +1.1 | 641,100 |
3/28 | 1,859.5 | 1,871.0 | 1,850.5 | 1,858.0 | -9.0 | -0.5 | 753,500 |
3/27 | 1,842.0 | 1,876.0 | 1,834.5 | 1,867.0 | +30.5 | +1.7 | 808,500 |
3/26 | 1,844.0 | 1,844.0 | 1,824.0 | 1,836.5 | +8.0 | +0.4 | 505,700 |
▶︎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