！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
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 |
|---|---|
| 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) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,015 | 4,015 | 3,934 | 3,964 | -23 | -0.6 | 335,000 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 3,886 | 3,924 | 3,846 | 3,850 | +12 | +0.3 | 854,200 |
| 3/12 | 3,820 | 3,869 | 3,799 | 3,838 | +14 | +0.4 | 629,100 |
| 3/11 | 3,800 | 3,843 | 3,774 | 3,824 | -36 | -0.9 | 756,900 |
| 3/8 | 3,933 | 3,933 | 3,853 | 3,860 | -69 | -1.8 | 701,600 |
| 3/7 | 4,059 | 4,060 | 3,917 | 3,929 | -60 | -1.5 | 551,600 |
| 3/6 | 3,912 | 4,003 | 3,891 | 3,989 | +90 | +2.3 | 565,900 |
| 3/5 | 3,865 | 3,938 | 3,808 | 3,899 | -6 | -0.2 | 1,036,600 |
| 3/4 | 3,942 | 3,969 | 3,894 | 3,905 | -44 | -1.1 | 458,400 |
| 3/1 | 3,951 | 3,980 | 3,933 | 3,949 | -30 | -0.8 | 412,700 |
| 2/29 | 4,009 | 4,034 | 3,932 | 3,979 | -11 | -0.3 | 605,400 |
| 2/28 | 4,031 | 4,043 | 3,950 | 3,990 | -25 | -0.6 | 549,100 |
| 2/27 | 4,026 | 4,050 | 3,991 | 4,015 | -22 | -0.5 | 488,400 |
| 2/26 | 4,083 | 4,129 | 4,022 | 4,037 | -43 | -1.1 | 642,600 |
| 2/22 | 4,060 | 4,080 | 4,025 | 4,080 | -3 | -0.1 | 1,113,600 |
| 2/21 | 4,010 | 4,093 | 4,008 | 4,083 | +81 | +2.0 | 945,600 |
| 2/20 | 3,999 | 4,037 | 3,916 | 4,002 | -50 | -1.2 | 1,186,900 |
| 2/19 | 3,961 | 4,080 | 3,912 | 4,052 | +197 | +5.1 | 3,293,900 |
| 2/16 | 3,710 | 4,000 | 3,686 | 3,855 | +209 | +5.7 | 2,877,900 |
| 2/15 | 3,670 | 3,692 | 3,592 | 3,646 | +62 | +1.7 | 594,400 |
| 2/14 | 3,606 | 3,614 | 3,559 | 3,584 | -51 | -1.4 | 695,900 |
| 2/13 | 3,590 | 3,637 | 3,563 | 3,635 | +68 | +1.9 | 526,800 |
| 2/9 | 3,554 | 3,591 | 3,533 | 3,567 | +7 | +0.2 | 556,000 |
| 2/8 | 3,574 | 3,606 | 3,538 | 3,560 | +15 | +0.4 | 511,500 |
| 2/7 | 3,518 | 3,570 | 3,518 | 3,545 | +29 | +0.8 | 373,900 |
| 2/6 | 3,485 | 3,526 | 3,476 | 3,516 | +11 | +0.3 | 466,400 |
▶︎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