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
3,220.9
円
取引時間外
(15:24)
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 | 3,211.0 | +180.0 | +5.9 | 7,579,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 22/05 | 1,730.0 | 1,752.0 | 1,608.0 | 1,654.0 | -84.0 | -4.8 | 15,183,800 |
| 22/04 | 1,682.0 | 1,760.0 | 1,635.0 | 1,738.0 | +46.0 | +2.7 | 14,340,700 |
| 22/03 | 1,624.0 | 1,716.0 | 1,391.0 | 1,692.0 | +85.0 | +5.3 | 16,792,800 |
| 22/02 | 1,690.0 | 1,794.0 | 1,577.0 | 1,607.0 | -55.0 | -3.3 | 14,143,700 |
| 22/01 | 1,864.0 | 1,931.0 | 1,651.0 | 1,662.0 | -181.0 | -9.8 | 11,878,600 |
| 21/12 | 1,762.0 | 1,919.0 | 1,731.0 | 1,843.0 | +77.0 | +4.4 | 9,823,800 |
| 21/11 | 1,970.0 | 2,045.0 | 1,766.0 | 1,766.0 | -156.0 | -8.1 | 13,053,100 |
| 21/10 | 1,991.0 | 2,070.0 | 1,896.0 | 1,922.0 | -93.0 | -4.6 | 8,194,200 |
| 21/09 | 1,891.0 | 2,077.0 | 1,872.0 | 2,015.0 | +138.0 | +7.4 | 12,324,900 |
| 21/08 | 2,195.0 | 2,250.0 | 1,857.0 | 1,877.0 | -296.0 | -13.6 | 13,167,600 |
| 21/07 | 2,376.0 | 2,416.0 | 2,107.0 | 2,173.0 | -206.0 | -8.7 | 9,731,000 |
| 21/06 | 2,220.0 | 2,483.0 | 2,182.0 | 2,379.0 | +173.0 | +7.8 | 12,049,500 |
| 21/05 | 2,095.0 | 2,318.0 | 2,037.0 | 2,206.0 | +175.0 | +8.6 | 12,416,300 |
| 21/04 | 1,990.0 | 2,180.0 | 1,902.0 | 2,031.0 | +51.0 | +2.6 | 12,705,900 |
| 21/03 | 1,861.0 | 2,017.0 | 1,829.0 | 1,980.0 | +140.0 | +7.6 | 18,563,500 |
| 21/02 | 1,645.0 | 2,000.0 | 1,641.0 | 1,840.0 | +198.0 | +12.1 | 13,363,000 |
| 21/01 | 1,545.0 | 1,739.0 | 1,497.0 | 1,642.0 | +108.0 | +7.0 | 12,661,400 |
| 20/12 | 1,530.0 | 1,647.0 | 1,503.0 | 1,534.0 | +11.0 | +0.7 | 20,251,300 |
| 20/11 | 1,498.0 | 1,702.0 | 1,441.0 | 1,523.0 | +32.0 | +2.2 | 31,429,100 |
| 20/10 | 1,506.0 | 1,625.0 | 1,409.0 | 1,491.0 | 0 | 0.0 | 15,494,100 |
| 20/09 | 1,650.0 | 1,744.0 | 1,488.0 | 1,491.0 | -170.0 | -10.2 | 10,931,600 |
| 20/08 | 1,356.0 | 1,704.0 | 1,356.0 | 1,661.0 | +319.0 | +23.8 | 10,260,400 |
| 20/07 | 1,515.0 | 1,648.0 | 1,336.0 | 1,342.0 | -172.0 | -11.4 | 10,586,600 |
| 20/06 | 1,602.0 | 1,781.0 | 1,480.0 | 1,514.0 | -113.0 | -7.0 | 14,684,500 |
| 20/05 | 1,375.0 | 1,668.0 | 1,283.0 | 1,627.0 | +236.0 | +17.0 | 15,722,000 |
| 20/04 | 1,329.0 | 1,425.0 | 1,166.0 | 1,391.0 | +48.0 | +3.6 | 15,064,600 |
| 20/03 | 1,713.0 | 1,803.0 | 1,112.0 | 1,343.0 | -414.0 | -23.6 | 20,737,000 |
| 20/02 | 1,871.0 | 2,046.0 | 1,742.0 | 1,757.0 | -132.0 | -7.0 | 11,986,600 |
| 20/01 | 2,085.0 | 2,117.0 | 1,853.0 | 1,889.0 | -242.0 | -11.4 | 8,651,200 |
| 19/12 | 2,267.0 | 2,360.0 | 2,121.0 | 2,131.0 | -124.0 | -5.5 | 8,500,300 |
▶︎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
