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 | 8,039,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 19/11 | 2,400.0 | 2,529.0 | 2,241.0 | 2,255.0 | -182.0 | -7.5 | 13,045,600 |
| 19/10 | 2,188.0 | 2,453.0 | 2,090.0 | 2,437.0 | +276.0 | +12.8 | 10,366,200 |
| 19/09 | 2,022.0 | 2,228.0 | 1,972.0 | 2,161.0 | +118.0 | +5.8 | 9,024,200 |
| 19/08 | 2,000.0 | 2,045.0 | 1,825.0 | 2,043.0 | +32.0 | +1.6 | 9,263,200 |
| 19/07 | 2,020.0 | 2,123.0 | 1,981.0 | 2,011.0 | +31.0 | +1.6 | 8,482,700 |
| 19/06 | 1,814.0 | 2,003.0 | 1,795.0 | 1,980.0 | +166.0 | +9.2 | 8,581,200 |
| 19/05 | 2,092.0 | 2,101.0 | 1,810.0 | 1,814.0 | -279.0 | -13.3 | 10,530,500 |
| 19/04 | 2,082.0 | 2,208.0 | 2,057.0 | 2,093.0 | +37.0 | +1.8 | 7,791,900 |
| 19/03 | 2,267.0 | 2,276.0 | 1,987.0 | 2,056.0 | -215.0 | -9.5 | 15,464,200 |
| 19/02 | 2,308.0 | 2,378.0 | 2,204.0 | 2,271.0 | -33.0 | -1.4 | 10,963,500 |
| 19/01 | 1,992.0 | 2,344.0 | 1,969.0 | 2,304.0 | +239.0 | +11.6 | 8,480,800 |
| 18/12 | 2,402.0 | 2,422.0 | 1,906.0 | 2,065.0 | -311.0 | -13.1 | 11,562,800 |
| 18/11 | 2,191.0 | 2,410.0 | 2,174.0 | 2,376.0 | +184.0 | +8.4 | 15,317,000 |
| 18/10 | 2,429.0 | 2,500.0 | 2,082.0 | 2,192.0 | -257.0 | -10.5 | 10,826,500 |
| 18/09 | 2,337.0 | 2,495.0 | 2,203.0 | 2,449.0 | +114.0 | +4.9 | 10,056,400 |
| 18/08 | 2,412.0 | 2,462.0 | 2,260.0 | 2,335.0 | -49.0 | -2.1 | 10,605,700 |
| 18/07 | 2,305.0 | 2,414.0 | 2,181.0 | 2,384.0 | +81.0 | +3.5 | 8,350,700 |
| 18/06 | 2,352.0 | 2,539.0 | 2,272.0 | 2,303.0 | -67.0 | -2.8 | 8,961,500 |
| 18/05 | 2,578.0 | 2,674.0 | 2,345.0 | 2,370.0 | -215.0 | -8.3 | 10,614,400 |
| 18/04 | 2,424.0 | 2,611.0 | 2,403.0 | 2,585.0 | +122.0 | +5.0 | 9,466,300 |
| 18/03 | 2,622.0 | 2,627.0 | 2,283.0 | 2,463.0 | -188.0 | -7.1 | 12,911,200 |
| 18/02 | 2,793.0 | 2,839.0 | 2,443.0 | 2,651.0 | -121.0 | -4.4 | 13,617,100 |
| 18/01 | 2,776.0 | 2,899.0 | 2,755.0 | 2,772.0 | +9.0 | +0.3 | 10,586,000 |
| 17/12 | 2,525.0 | 2,834.0 | 2,508.0 | 2,763.0 | +247.0 | +9.8 | 13,851,500 |
| 17/11 | 2,537.0 | 2,586.0 | 2,344.0 | 2,516.0 | -14.0 | -0.6 | 15,912,200 |
| 17/10 | 2,340.0 | 2,569.0 | 2,340.0 | 2,530.0 | +210.0 | +9.1 | 12,225,300 |
| 17/09 | 2,065.0 | 2,344.0 | 2,037.0 | 2,320.0 | +285.0 | +14.0 | 11,751,600 |
| 17/08 | 2,249.0 | 2,315.0 | 2,021.0 | 2,035.0 | -193.0 | -8.7 | 13,080,500 |
| 17/07 | 2,266.0 | 2,335.0 | 2,168.0 | 2,228.0 | -27.0 | -1.2 | 12,511,400 |
| 17/06 | 2,170.0 | 2,317.0 | 2,153.0 | 2,255.0 | +95.0 | +4.4 | 15,472,600 |
▶︎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
