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
3,209.9
円
(09:54)
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 | 3,209.0 | +178.0 | +5.9 | 7,745,800 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 07/05 | 1,472.0 | 1,758.0 | 1,454.0 | 1,756.0 | +268.0 | +18.0 | 26,949,500 |
| 07/04 | 1,434.0 | 1,532.0 | 1,396.0 | 1,488.0 | +40.0 | +2.8 | 22,743,000 |
| 07/03 | 1,508.0 | 1,542.0 | 1,380.0 | 1,448.0 | -18.0 | -1.2 | 30,277,000 |
| 07/02 | 1,376.0 | 1,580.0 | 1,360.0 | 1,466.0 | +80.0 | +5.8 | 37,276,000 |
| 07/01 | 1,450.0 | 1,510.0 | 1,382.0 | 1,386.0 | -50.0 | -3.5 | 27,407,500 |
| 06/12 | 1,368.0 | 1,472.0 | 1,304.0 | 1,436.0 | +82.0 | +6.1 | 31,063,000 |
| 06/11 | 1,178.0 | 1,374.0 | 1,130.0 | 1,354.0 | +178.0 | +15.1 | 32,280,500 |
| 06/10 | 1,132.0 | 1,240.0 | 1,100.0 | 1,176.0 | +42.0 | +3.7 | 28,586,000 |
| 06/09 | 1,070.0 | 1,134.0 | 1,056.0 | 1,134.0 | +62.0 | +5.8 | 21,878,000 |
| 06/08 | 976.0 | 1,086.0 | 932.0 | 1,072.0 | +86.0 | +8.7 | 20,401,000 |
| 06/07 | 1,012.0 | 1,024.0 | 878.0 | 986.0 | -26.0 | -2.6 | 19,584,500 |
| 06/06 | 1,062.0 | 1,068.0 | 938.0 | 1,012.0 | -32.0 | -3.1 | 20,506,500 |
| 06/05 | 1,192.0 | 1,240.0 | 1,040.0 | 1,044.0 | -150.0 | -12.6 | 19,077,500 |
| 06/04 | 1,254.0 | 1,266.0 | 1,164.0 | 1,194.0 | -30.0 | -2.5 | 18,790,000 |
| 06/03 | 1,240.0 | 1,254.0 | 1,128.0 | 1,224.0 | -20.0 | -1.6 | 21,747,000 |
| 06/02 | 1,328.0 | 1,340.0 | 1,196.0 | 1,244.0 | -82.0 | -6.2 | 14,976,500 |
| 06/01 | 1,362.0 | 1,400.0 | 1,208.0 | 1,326.0 | -56.0 | -4.1 | 14,307,500 |
| 05/12 | 1,294.0 | 1,400.0 | 1,280.0 | 1,382.0 | +98.0 | +7.6 | 17,428,000 |
| 05/11 | 1,200.0 | 1,294.0 | 1,160.0 | 1,284.0 | +86.0 | +7.2 | 17,914,000 |
| 05/10 | 1,094.0 | 1,218.0 | 1,048.0 | 1,198.0 | +106.0 | +9.7 | 15,356,500 |
| 05/09 | 992.0 | 1,120.0 | 980.0 | 1,092.0 | +102.0 | +10.3 | 14,581,500 |
| 05/08 | 990.0 | 1,016.0 | 920.0 | 990.0 | -6.0 | -0.6 | 20,286,000 |
| 05/07 | 952.0 | 1,006.0 | 918.0 | 996.0 | +46.0 | +4.8 | 11,977,500 |
| 05/06 | 888.0 | 966.0 | 888.0 | 950.0 | +54.0 | +6.0 | 14,770,500 |
| 05/05 | 822.0 | 898.0 | 820.0 | 896.0 | +66.0 | +8.0 | 13,456,000 |
| 05/04 | 840.0 | 886.0 | 806.0 | 830.0 | -20.0 | -2.4 | 14,338,000 |
| 05/03 | 868.0 | 884.0 | 830.0 | 850.0 | -18.0 | -2.1 | 19,341,000 |
| 05/02 | 812.0 | 880.0 | 802.0 | 868.0 | +60.0 | +7.4 | 18,474,500 |
| 05/01 | 800.0 | 830.0 | 790.0 | 808.0 | +8.0 | +1.0 | 9,204,000 |
| 04/12 | 714.0 | 806.0 | 706.0 | 800.0 | +78.0 | +10.8 | 14,662,500 |
▶︎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
