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) |
|---|---|---|---|---|---|---|---|
| 14/11 | 2,060.0 | 2,192.0 | 1,936.0 | 2,184.0 | +208.0 | +10.5 | 18,101,000 |
| 14/10 | 1,902.0 | 1,986.0 | 1,730.0 | 1,976.0 | +78.0 | +4.1 | 16,017,500 |
| 14/09 | 1,840.0 | 1,980.0 | 1,804.0 | 1,898.0 | +50.0 | +2.7 | 12,506,000 |
| 14/08 | 1,790.0 | 1,900.0 | 1,734.0 | 1,848.0 | +48.0 | +2.7 | 13,056,500 |
| 14/07 | 1,748.0 | 1,824.0 | 1,714.0 | 1,800.0 | +48.0 | +2.7 | 13,768,000 |
| 14/06 | 1,804.0 | 1,920.0 | 1,712.0 | 1,752.0 | -48.0 | -2.7 | 17,453,000 |
| 14/05 | 1,830.0 | 1,842.0 | 1,698.0 | 1,800.0 | -26.0 | -1.4 | 10,888,000 |
| 14/04 | 1,932.0 | 1,958.0 | 1,802.0 | 1,826.0 | -114.0 | -5.9 | 14,196,000 |
| 14/03 | 1,976.0 | 2,068.0 | 1,868.0 | 1,940.0 | -40.0 | -2.0 | 16,963,500 |
| 14/02 | 1,814.0 | 2,004.0 | 1,658.0 | 1,980.0 | +132.0 | +7.1 | 20,523,000 |
| 14/01 | 2,042.0 | 2,072.0 | 1,820.0 | 1,848.0 | -218.0 | -10.6 | 16,176,500 |
| 13/12 | 2,124.0 | 2,162.0 | 1,956.0 | 2,066.0 | -54.0 | -2.6 | 20,769,000 |
| 13/11 | 1,918.0 | 2,124.0 | 1,810.0 | 2,120.0 | +204.0 | +10.7 | 17,683,000 |
| 13/10 | 1,936.0 | 2,046.0 | 1,786.0 | 1,916.0 | -20.0 | -1.0 | 19,578,000 |
| 13/09 | 1,734.0 | 2,000.0 | 1,718.0 | 1,936.0 | +202.0 | +11.7 | 14,268,000 |
| 13/08 | 1,930.0 | 2,066.0 | 1,672.0 | 1,734.0 | -198.0 | -10.3 | 16,808,000 |
| 13/07 | 2,036.0 | 2,140.0 | 1,884.0 | 1,932.0 | -62.0 | -3.1 | 17,009,500 |
| 13/06 | 2,070.0 | 2,074.0 | 1,810.0 | 1,994.0 | -74.0 | -3.6 | 34,158,500 |
| 13/05 | 2,556.0 | 2,624.0 | 2,032.0 | 2,068.0 | -488.0 | -19.1 | 46,182,500 |
| 13/04 | 2,160.0 | 2,584.0 | 1,984.0 | 2,556.0 | +392.0 | +18.1 | 27,870,500 |
| 13/03 | 1,716.0 | 2,196.0 | 1,706.0 | 2,164.0 | +426.0 | +24.5 | 24,941,500 |
| 13/02 | 1,410.0 | 1,746.0 | 1,400.0 | 1,738.0 | +330.0 | +23.4 | 25,840,000 |
| 13/01 | 1,280.0 | 1,408.0 | 1,208.0 | 1,408.0 | +168.0 | +13.6 | 20,422,000 |
| 12/12 | 1,114.0 | 1,248.0 | 1,106.0 | 1,240.0 | +136.0 | +12.3 | 20,926,500 |
| 12/11 | 1,114.0 | 1,178.0 | 1,012.0 | 1,104.0 | -14.0 | -1.3 | 17,240,000 |
| 12/10 | 1,138.0 | 1,152.0 | 1,046.0 | 1,118.0 | -34.0 | -3.0 | 16,953,000 |
| 12/09 | 1,164.0 | 1,216.0 | 1,130.0 | 1,152.0 | -12.0 | -1.0 | 16,063,000 |
| 12/08 | 1,080.0 | 1,228.0 | 1,068.0 | 1,164.0 | +72.0 | +6.6 | 16,535,500 |
| 12/07 | 1,210.0 | 1,220.0 | 1,024.0 | 1,092.0 | -102.0 | -8.5 | 14,667,000 |
| 12/06 | 1,058.0 | 1,200.0 | 1,016.0 | 1,194.0 | +136.0 | +12.9 | 16,929,000 |
▶︎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
