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
3,197.5
円
(14:50)
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 | 3,198.0 | +167.0 | +5.5 | 8,007,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 02/05 | 640.0 | 700.0 | 616.0 | 658.0 | +8.0 | +1.2 | 7,860,000 |
| 02/04 | 572.0 | 652.0 | 568.0 | 650.0 | +58.0 | +9.8 | 5,670,000 |
| 02/03 | 568.0 | 620.0 | 554.0 | 592.0 | +34.0 | +6.1 | 9,717,500 |
| 02/02 | 486.0 | 568.0 | 462.0 | 558.0 | +72.0 | +14.8 | 9,024,500 |
| 02/01 | 572.0 | 572.0 | 456.0 | 486.0 | -96.0 | -16.5 | 12,586,000 |
| 01/12 | 636.0 | 644.0 | 508.0 | 582.0 | -58.0 | -9.1 | 7,642,500 |
| 01/11 | 550.0 | 650.0 | 542.0 | 640.0 | +94.0 | +17.2 | 8,725,000 |
| 01/10 | 588.0 | 638.0 | 538.0 | 546.0 | -92.0 | -14.4 | 7,830,000 |
| 01/09 | 680.0 | 686.0 | 512.0 | 638.0 | -36.0 | -5.3 | 6,185,500 |
| 01/08 | 618.0 | 704.0 | 610.0 | 674.0 | +56.0 | +9.1 | 11,866,500 |
| 01/07 | 626.0 | 634.0 | 544.0 | 618.0 | -18.0 | -2.8 | 11,328,500 |
| 01/06 | 540.0 | 666.0 | 518.0 | 636.0 | +96.0 | +17.8 | 19,362,500 |
| 01/05 | 550.0 | 568.0 | 508.0 | 540.0 | -10.0 | -1.8 | 8,882,500 |
| 01/04 | 484.0 | 558.0 | 464.0 | 550.0 | +80.0 | +17.0 | 10,063,500 |
| 01/03 | 466.0 | 520.0 | 434.0 | 470.0 | +4.0 | +0.9 | 6,277,000 |
| 01/02 | 442.0 | 476.0 | 430.0 | 466.0 | +28.0 | +6.4 | 3,574,000 |
| 01/01 | 432.0 | 454.0 | 402.0 | 438.0 | +10.0 | +2.3 | 3,991,500 |
| 00/12 | 498.0 | 520.0 | 400.0 | 428.0 | -70.0 | -14.1 | 8,211,500 |
| 00/11 | 510.0 | 512.0 | 486.0 | 498.0 | -12.0 | -2.4 | 3,622,500 |
| 00/10 | 496.0 | 520.0 | 466.0 | 510.0 | +10.0 | +2.0 | 4,165,500 |
| 00/09 | 500.0 | 518.0 | 468.0 | 500.0 | -6.0 | -1.2 | 5,644,000 |
| 00/08 | 516.0 | 548.0 | 494.0 | 506.0 | -10.0 | -1.9 | 5,550,000 |
| 00/07 | 600.0 | 604.0 | 506.0 | 516.0 | -78.0 | -13.1 | 4,449,000 |
| 00/06 | 516.0 | 604.0 | 508.0 | 594.0 | +88.0 | +17.4 | 9,539,000 |
| 00/05 | 532.0 | 546.0 | 500.0 | 506.0 | -16.0 | -3.1 | 5,658,500 |
| 00/04 | 572.0 | 624.0 | 460.0 | 522.0 | -52.0 | -9.1 | 10,276,500 |
| 00/03 | 670.0 | 704.0 | 502.0 | 574.0 | -106.0 | -15.6 | 15,448,000 |
| 00/02 | 488.0 | 694.0 | 450.0 | 680.0 | +200.0 | +41.7 | 18,890,500 |
| 00/01 | 408.0 | 526.0 | 394.0 | 480.0 | ー | ー | 8,609,500 |
▶︎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
