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
3,211
円
(13:38)
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 |
|---|---|
| 4,295.0 (24/05/15) | 2,530.5 (24/08/05) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,295.0 (24/05/15) | 2,530.5 (24/08/05) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/12 | 3,037.0 | 3,282.0 | 3,034.0 | 3,214.0 | +183.0 | +6.0 | 7,376,000 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/11 | 3,113.0 | 3,345.0 | 2,979.0 | 3,031.0 | -130.0 | -4.1 | 18,313,200 |
| 24/10 | 3,239.0 | 3,332.0 | 2,995.0 | 3,161.0 | -51.0 | -1.6 | 9,579,300 |
| 24/09 | 3,378.0 | 3,417.0 | 2,985.0 | 3,212.0 | -113.0 | -3.4 | 10,344,700 |
| 24/08 | 3,502.0 | 3,532.0 | 2,530.5 | 3,325.0 | -132.0 | -3.8 | 16,449,200 |
| 24/07 | 3,604.0 | 3,616.0 | 3,192.0 | 3,457.0 | -100.0 | -2.8 | 19,134,900 |
| 24/06 | 3,957.0 | 3,985.0 | 3,502.0 | 3,557.0 | -383.0 | -9.7 | 11,025,700 |
| 24/05 | 4,097.0 | 4,295.0 | 3,793.0 | 3,940.0 | -197.0 | -4.8 | 11,249,800 |
| 24/04 | 4,036.0 | 4,141.0 | 3,778.0 | 4,137.0 | +111.0 | +2.8 | 11,568,900 |
| 24/03 | 3,951.0 | 4,195.0 | 3,774.0 | 4,026.0 | +47.0 | +1.2 | 12,686,800 |
| 24/02 | 3,489.0 | 4,129.0 | 3,476.0 | 3,979.0 | +460.0 | +13.1 | 16,970,800 |
| 24/01 | 3,219.0 | 3,522.0 | 3,184.0 | 3,519.0 | +286.0 | +8.9 | 11,726,700 |
| 23/12 | 3,290.0 | 3,430.0 | 3,091.0 | 3,233.0 | -56.0 | -1.7 | 9,789,800 |
| 23/11 | 2,800.5 | 3,393.0 | 2,782.0 | 3,289.0 | +532.5 | +19.3 | 16,829,100 |
| 23/10 | 3,160.0 | 3,205.0 | 2,688.0 | 2,756.5 | -355.5 | -11.4 | 14,144,100 |
| 23/09 | 2,956.0 | 3,312.0 | 2,852.0 | 3,112.0 | +147.5 | +5.0 | 15,355,000 |
| 23/08 | 3,182.0 | 3,243.0 | 2,818.0 | 2,964.5 | -218.5 | -6.9 | 15,234,800 |
| 23/07 | 3,181.0 | 3,233.0 | 2,939.0 | 3,183.0 | +33.0 | +1.1 | 11,332,000 |
| 23/06 | 2,909.0 | 3,235.0 | 2,892.0 | 3,150.0 | +217.0 | +7.4 | 10,141,700 |
| 23/05 | 2,951.0 | 3,130.0 | 2,894.0 | 2,933.0 | -6.0 | -0.2 | 11,140,200 |
| 23/04 | 2,792.0 | 2,946.0 | 2,618.0 | 2,939.0 | +142.0 | +5.1 | 14,151,900 |
| 23/03 | 2,560.0 | 2,824.0 | 2,436.0 | 2,797.0 | +213.0 | +8.2 | 17,839,600 |
| 23/02 | 2,138.0 | 2,661.0 | 2,051.0 | 2,584.0 | +459.0 | +21.6 | 17,438,000 |
| 23/01 | 2,025.0 | 2,146.0 | 1,948.0 | 2,125.0 | +67.0 | +3.3 | 7,671,600 |
| 22/12 | 2,272.0 | 2,274.0 | 2,044.0 | 2,058.0 | -197.0 | -8.7 | 10,246,700 |
| 22/11 | 2,342.0 | 2,378.0 | 2,027.0 | 2,255.0 | -73.0 | -3.1 | 15,926,000 |
| 22/10 | 2,200.0 | 2,363.0 | 2,199.0 | 2,328.0 | +112.0 | +5.1 | 11,230,500 |
| 22/09 | 2,280.0 | 2,395.0 | 2,190.0 | 2,216.0 | -73.0 | -3.2 | 12,769,300 |
| 22/08 | 1,949.0 | 2,327.0 | 1,893.0 | 2,289.0 | +352.0 | +18.2 | 16,947,700 |
| 22/07 | 1,826.0 | 2,027.0 | 1,794.0 | 1,937.0 | +100.0 | +5.4 | 13,878,800 |
| 22/06 | 1,685.0 | 1,907.0 | 1,673.0 | 1,837.0 | +183.0 | +11.1 | 19,404,600 |
▶︎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
