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
取引時間外
(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) |
|---|---|---|---|---|---|---|---|
| 09/11 | 788.0 | 788.0 | 628.0 | 648.0 | -160.0 | -19.8 | 14,885,000 |
| 09/10 | 872.0 | 872.0 | 784.0 | 808.0 | -74.0 | -8.4 | 13,339,500 |
| 09/09 | 970.0 | 986.0 | 856.0 | 882.0 | -88.0 | -9.1 | 11,462,000 |
| 09/08 | 1,012.0 | 1,084.0 | 930.0 | 970.0 | -36.0 | -3.6 | 15,547,500 |
| 09/07 | 938.0 | 1,054.0 | 894.0 | 1,006.0 | +50.0 | +5.2 | 19,362,500 |
| 09/06 | 850.0 | 982.0 | 824.0 | 956.0 | +96.0 | +11.2 | 23,153,500 |
| 09/05 | 850.0 | 922.0 | 812.0 | 860.0 | +6.0 | +0.7 | 16,946,500 |
| 09/04 | 818.0 | 942.0 | 786.0 | 854.0 | +36.0 | +4.4 | 20,690,500 |
| 09/03 | 686.0 | 866.0 | 676.0 | 818.0 | +142.0 | +21.0 | 28,021,500 |
| 09/02 | 622.0 | 696.0 | 602.0 | 676.0 | +34.0 | +5.3 | 18,867,000 |
| 09/01 | 900.0 | 976.0 | 618.0 | 642.0 | -246.0 | -27.7 | 23,935,500 |
| 08/12 | 956.0 | 960.0 | 830.0 | 888.0 | -58.0 | -6.1 | 16,058,500 |
| 08/11 | 992.0 | 1,058.0 | 820.0 | 946.0 | +4.0 | +0.4 | 20,095,000 |
| 08/10 | 1,140.0 | 1,158.0 | 742.0 | 942.0 | -180.0 | -16.0 | 30,346,500 |
| 08/09 | 1,142.0 | 1,316.0 | 1,080.0 | 1,122.0 | -34.0 | -2.9 | 24,554,000 |
| 08/08 | 1,042.0 | 1,176.0 | 994.0 | 1,156.0 | +104.0 | +9.9 | 15,754,500 |
| 08/07 | 1,008.0 | 1,084.0 | 922.0 | 1,052.0 | +54.0 | +5.4 | 19,364,500 |
| 08/06 | 1,026.0 | 1,126.0 | 986.0 | 998.0 | -32.0 | -3.1 | 21,603,000 |
| 08/05 | 1,052.0 | 1,096.0 | 950.0 | 1,030.0 | -34.0 | -3.2 | 20,721,500 |
| 08/04 | 958.0 | 1,088.0 | 932.0 | 1,064.0 | +110.0 | +11.5 | 15,233,500 |
| 08/03 | 1,056.0 | 1,060.0 | 872.0 | 954.0 | -138.0 | -12.6 | 26,464,000 |
| 08/02 | 1,192.0 | 1,218.0 | 1,064.0 | 1,092.0 | -98.0 | -8.2 | 22,469,000 |
| 08/01 | 1,312.0 | 1,312.0 | 1,018.0 | 1,190.0 | -142.0 | -10.7 | 25,340,000 |
| 07/12 | 1,388.0 | 1,404.0 | 1,296.0 | 1,332.0 | -40.0 | -2.9 | 15,119,000 |
| 07/11 | 1,700.0 | 1,718.0 | 1,234.0 | 1,372.0 | -332.0 | -19.5 | 27,698,000 |
| 07/10 | 1,734.0 | 1,800.0 | 1,608.0 | 1,704.0 | -16.0 | -0.9 | 19,966,000 |
| 07/09 | 1,560.0 | 1,808.0 | 1,492.0 | 1,720.0 | +200.0 | +13.2 | 18,801,500 |
| 07/08 | 1,650.0 | 1,670.0 | 1,438.0 | 1,520.0 | -190.0 | -11.1 | 32,707,500 |
| 07/07 | 1,856.0 | 1,888.0 | 1,668.0 | 1,710.0 | -146.0 | -7.9 | 24,891,000 |
| 07/06 | 1,762.0 | 1,874.0 | 1,686.0 | 1,856.0 | +100.0 | +5.7 | 27,558,000 |
▶︎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
