！決算発表予定日 2024/05/14
5101東証P貸借
業種 ゴム製品
横浜ゴム 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 |
|---|---|
| 4,195 (24/03/22) | 2,688 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,195 (24/03/22) | 3,184 (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) |
|---|---|---|---|---|---|---|---|
| 4/26 | 3,883 | 4,006 | 3,860 | 3,957 | +30 | +0.8 | 402,600 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 4,014 | 4,018 | 3,923 | 3,927 | -87 | -2.2 | 372,800 |
| 4/24 | 3,986 | 4,023 | 3,963 | 4,014 | +11 | +0.3 | 520,400 |
| 4/23 | 4,083 | 4,103 | 3,997 | 4,003 | -81 | -2.0 | 445,900 |
| 4/22 | 4,025 | 4,096 | 3,982 | 4,084 | +148 | +3.8 | 598,500 |
| 4/19 | 4,004 | 4,015 | 3,873 | 3,936 | -44 | -1.1 | 501,400 |
| 4/18 | 3,930 | 4,016 | 3,909 | 3,980 | +45 | +1.1 | 368,600 |
| 4/17 | 4,028 | 4,040 | 3,911 | 3,935 | -92 | -2.3 | 509,000 |
| 4/16 | 4,079 | 4,141 | 4,003 | 4,027 | -21 | -0.5 | 705,100 |
| 4/15 | 3,967 | 4,054 | 3,946 | 4,048 | +20 | +0.5 | 321,100 |
| 4/12 | 4,053 | 4,056 | 4,000 | 4,028 | +12 | +0.3 | 466,700 |
| 4/11 | 3,960 | 4,044 | 3,952 | 4,016 | +14 | +0.4 | 439,200 |
| 4/10 | 3,958 | 4,039 | 3,915 | 4,002 | +51 | +1.3 | 511,100 |
| 4/9 | 3,987 | 4,007 | 3,908 | 3,951 | -11 | -0.3 | 432,600 |
| 4/8 | 3,945 | 4,026 | 3,940 | 3,962 | +35 | +0.9 | 521,400 |
| 4/5 | 3,846 | 3,943 | 3,827 | 3,927 | -10 | -0.3 | 605,100 |
| 4/4 | 3,881 | 3,971 | 3,870 | 3,937 | +104 | +2.7 | 911,600 |
| 4/3 | 3,818 | 3,862 | 3,786 | 3,833 | +52 | +1.4 | 654,700 |
| 4/2 | 3,862 | 3,886 | 3,778 | 3,781 | -82 | -2.1 | 822,500 |
| 4/1 | 4,036 | 4,040 | 3,813 | 3,863 | -163 | -4.1 | 890,800 |
| 3/29 | 4,066 | 4,080 | 4,004 | 4,026 | -40 | -1.0 | 756,100 |
| 3/28 | 4,080 | 4,113 | 4,049 | 4,066 | -35 | -0.9 | 438,700 |
| 3/27 | 4,094 | 4,166 | 4,079 | 4,101 | +7 | +0.2 | 722,400 |
| 3/26 | 4,150 | 4,158 | 4,094 | 4,094 | -26 | -0.6 | 490,200 |
| 3/25 | 4,176 | 4,176 | 4,118 | 4,120 | -57 | -1.4 | 355,100 |
| 3/22 | 4,100 | 4,195 | 4,100 | 4,177 | +68 | +1.7 | 492,500 |
| 3/21 | 4,150 | 4,157 | 4,038 | 4,109 | -9 | -0.2 | 669,800 |
| 3/19 | 4,100 | 4,123 | 4,041 | 4,118 | +64 | +1.6 | 489,300 |
| 3/18 | 4,020 | 4,082 | 3,991 | 4,054 | +103 | +2.6 | 754,300 |
| 3/15 | 3,943 | 3,981 | 3,920 | 3,951 | +28 | +0.7 | 932,700 |
| 3/14 | 3,878 | 3,946 | 3,864 | 3,923 | +73 | +1.9 | 618,700 |
▶︎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