！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) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/05 | 4,097 | 4,136 | 3,997 | 4,058 | -79 | -1.9 | 1,084,500 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 4,036 | 4,141 | 3,778 | 4,137 | +111 | +2.8 | 11,568,900 |
| 24/03 | 3,951 | 4,195 | 3,774 | 4,026 | +47 | +1.2 | 12,686,800 |
| 24/02 | 3,489 | 4,129 | 3,476 | 3,979 | +460 | +13.1 | 16,970,800 |
| 24/01 | 3,219 | 3,522 | 3,184 | 3,519 | +286 | +8.9 | 11,726,700 |
| 23/12 | 3,290 | 3,430 | 3,091 | 3,233 | -56 | -1.7 | 9,789,800 |
| 23/11 | 2,800 | 3,393 | 2,782 | 3,289 | +533 | +19.3 | 16,829,100 |
| 23/10 | 3,160 | 3,205 | 2,688 | 2,756 | -356 | -11.4 | 14,144,100 |
| 23/09 | 2,956 | 3,312 | 2,852 | 3,112 | +148 | +5.0 | 15,355,000 |
| 23/08 | 3,182 | 3,243 | 2,818 | 2,964 | -219 | -6.9 | 15,234,800 |
| 23/07 | 3,181 | 3,233 | 2,939 | 3,183 | +33 | +1.1 | 11,332,000 |
| 23/06 | 2,909 | 3,235 | 2,892 | 3,150 | +217 | +7.4 | 10,141,700 |
| 23/05 | 2,951 | 3,130 | 2,894 | 2,933 | -6 | -0.2 | 11,140,200 |
| 23/04 | 2,792 | 2,946 | 2,618 | 2,939 | +142 | +5.1 | 14,151,900 |
| 23/03 | 2,560 | 2,824 | 2,436 | 2,797 | +213 | +8.2 | 17,839,600 |
| 23/02 | 2,138 | 2,661 | 2,051 | 2,584 | +459 | +21.6 | 17,438,000 |
| 23/01 | 2,025 | 2,146 | 1,948 | 2,125 | +67 | +3.3 | 7,671,600 |
| 22/12 | 2,272 | 2,274 | 2,044 | 2,058 | -197 | -8.7 | 10,246,700 |
| 22/11 | 2,342 | 2,378 | 2,027 | 2,255 | -73 | -3.1 | 15,926,000 |
| 22/10 | 2,200 | 2,363 | 2,199 | 2,328 | +112 | +5.1 | 11,230,500 |
| 22/09 | 2,280 | 2,395 | 2,190 | 2,216 | -73 | -3.2 | 12,769,300 |
| 22/08 | 1,949 | 2,327 | 1,893 | 2,289 | +352 | +18.2 | 16,947,700 |
| 22/07 | 1,826 | 2,027 | 1,794 | 1,937 | +100 | +5.4 | 13,878,800 |
| 22/06 | 1,685 | 1,907 | 1,673 | 1,837 | +183 | +11.1 | 19,404,600 |
| 22/05 | 1,730 | 1,752 | 1,608 | 1,654 | -84 | -4.8 | 15,183,800 |
| 22/04 | 1,682 | 1,760 | 1,635 | 1,738 | +46 | +2.7 | 14,340,700 |
| 22/03 | 1,624 | 1,716 | 1,391 | 1,692 | +85 | +5.3 | 16,792,800 |
| 22/02 | 1,690 | 1,794 | 1,577 | 1,607 | -55 | -3.3 | 14,143,700 |
| 22/01 | 1,864 | 1,931 | 1,651 | 1,662 | -181 | -9.8 | 11,878,600 |
| 21/12 | 1,762 | 1,919 | 1,731 | 1,843 | +77 | +4.4 | 9,823,800 |
| 21/11 | 1,970 | 2,045 | 1,766 | 1,766 | -156 | -8.1 | 13,053,100 |
▶︎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