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) |
|---|---|---|---|---|---|---|---|
| 12/05 | 1,170.0 | 1,186.0 | 1,028.0 | 1,058.0 | -120.0 | -10.2 | 19,672,500 |
| 12/04 | 1,200.0 | 1,220.0 | 1,112.0 | 1,178.0 | -14.0 | -1.2 | 20,351,500 |
| 12/03 | 1,082.0 | 1,226.0 | 1,070.0 | 1,192.0 | +110.0 | +10.2 | 20,943,000 |
| 12/02 | 920.0 | 1,106.0 | 916.0 | 1,082.0 | +168.0 | +18.4 | 21,303,000 |
| 12/01 | 880.0 | 926.0 | 842.0 | 914.0 | +50.0 | +5.8 | 12,585,500 |
| 11/12 | 858.0 | 884.0 | 818.0 | 864.0 | +22.0 | +2.6 | 13,256,000 |
| 11/11 | 900.0 | 912.0 | 788.0 | 842.0 | -66.0 | -7.3 | 12,991,500 |
| 11/10 | 896.0 | 944.0 | 858.0 | 908.0 | 0 | 0.0 | 10,320,000 |
| 11/09 | 850.0 | 920.0 | 810.0 | 908.0 | +58.0 | +6.8 | 14,078,500 |
| 11/08 | 938.0 | 956.0 | 794.0 | 850.0 | -86.0 | -9.2 | 19,120,000 |
| 11/07 | 934.0 | 978.0 | 924.0 | 936.0 | +12.0 | +1.3 | 15,055,500 |
| 11/06 | 872.0 | 940.0 | 828.0 | 924.0 | +52.0 | +6.0 | 18,164,000 |
| 11/05 | 832.0 | 886.0 | 810.0 | 872.0 | +48.0 | +5.8 | 16,437,500 |
| 11/04 | 800.0 | 826.0 | 760.0 | 824.0 | +18.0 | +2.2 | 15,316,500 |
| 11/03 | 854.0 | 902.0 | 636.0 | 806.0 | -50.0 | -5.8 | 25,885,000 |
| 11/02 | 848.0 | 886.0 | 826.0 | 856.0 | +18.0 | +2.2 | 15,602,500 |
| 11/01 | 844.0 | 890.0 | 806.0 | 838.0 | -2.0 | -0.2 | 17,956,500 |
| 10/12 | 840.0 | 894.0 | 830.0 | 840.0 | 0 | 0.0 | 15,936,500 |
| 10/11 | 794.0 | 882.0 | 784.0 | 840.0 | +34.0 | +4.2 | 15,638,000 |
| 10/10 | 852.0 | 862.0 | 786.0 | 806.0 | -32.0 | -3.8 | 13,889,000 |
| 10/09 | 774.0 | 878.0 | 764.0 | 838.0 | +66.0 | +8.6 | 13,560,500 |
| 10/08 | 920.0 | 946.0 | 754.0 | 772.0 | -152.0 | -16.5 | 16,910,500 |
| 10/07 | 806.0 | 960.0 | 796.0 | 924.0 | +118.0 | +14.6 | 17,798,000 |
| 10/06 | 828.0 | 912.0 | 800.0 | 806.0 | -22.0 | -2.7 | 19,180,000 |
| 10/05 | 866.0 | 926.0 | 788.0 | 828.0 | -54.0 | -6.1 | 27,297,500 |
| 10/04 | 880.0 | 902.0 | 802.0 | 882.0 | +2.0 | +0.2 | 19,857,500 |
| 10/03 | 766.0 | 890.0 | 750.0 | 880.0 | +116.0 | +15.2 | 19,928,500 |
| 10/02 | 704.0 | 810.0 | 698.0 | 764.0 | +78.0 | +11.4 | 19,773,500 |
| 10/01 | 816.0 | 826.0 | 682.0 | 686.0 | -128.0 | -15.7 | 19,046,500 |
| 09/12 | 634.0 | 836.0 | 634.0 | 814.0 | +166.0 | +25.6 | 19,846,500 |
▶︎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
