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
3,198.3
円
(11:29)
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 | 3,201.0 | +170.0 | +5.6 | 7,841,600 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 04/11 | 754.0 | 802.0 | 716.0 | 722.0 | -32.0 | -4.2 | 13,376,500 |
| 04/10 | 892.0 | 910.0 | 748.0 | 754.0 | -118.0 | -13.5 | 16,868,500 |
| 04/09 | 880.0 | 920.0 | 850.0 | 872.0 | -8.0 | -0.9 | 12,123,000 |
| 04/08 | 870.0 | 902.0 | 802.0 | 880.0 | +16.0 | +1.9 | 8,568,000 |
| 04/07 | 896.0 | 918.0 | 832.0 | 864.0 | -14.0 | -1.6 | 12,393,500 |
| 04/06 | 804.0 | 960.0 | 794.0 | 878.0 | +84.0 | +10.6 | 19,296,500 |
| 04/05 | 774.0 | 826.0 | 724.0 | 794.0 | +10.0 | +1.3 | 19,513,500 |
| 04/04 | 712.0 | 814.0 | 684.0 | 784.0 | +70.0 | +9.8 | 22,739,000 |
| 04/03 | 646.0 | 774.0 | 646.0 | 714.0 | +60.0 | +9.2 | 24,203,000 |
| 04/02 | 622.0 | 656.0 | 596.0 | 654.0 | +36.0 | +5.8 | 10,031,000 |
| 04/01 | 614.0 | 646.0 | 610.0 | 618.0 | +14.0 | +2.3 | 8,927,500 |
| 03/12 | 566.0 | 622.0 | 562.0 | 604.0 | +34.0 | +6.0 | 10,672,500 |
| 03/11 | 616.0 | 620.0 | 544.0 | 570.0 | -40.0 | -6.6 | 8,546,000 |
| 03/10 | 632.0 | 660.0 | 588.0 | 610.0 | -16.0 | -2.6 | 11,986,000 |
| 03/09 | 636.0 | 704.0 | 626.0 | 626.0 | -8.0 | -1.3 | 18,090,500 |
| 03/08 | 634.0 | 664.0 | 604.0 | 634.0 | +14.0 | +2.3 | 12,501,500 |
| 03/07 | 656.0 | 688.0 | 600.0 | 620.0 | -20.0 | -3.1 | 12,779,000 |
| 03/06 | 620.0 | 650.0 | 610.0 | 640.0 | +20.0 | +3.2 | 7,712,000 |
| 03/05 | 572.0 | 636.0 | 566.0 | 620.0 | +60.0 | +10.7 | 7,993,000 |
| 03/04 | 598.0 | 626.0 | 550.0 | 560.0 | -48.0 | -7.9 | 8,711,500 |
| 03/03 | 636.0 | 640.0 | 526.0 | 608.0 | -22.0 | -3.5 | 12,694,000 |
| 03/02 | 580.0 | 650.0 | 574.0 | 630.0 | +44.0 | +7.5 | 6,368,500 |
| 03/01 | 612.0 | 628.0 | 574.0 | 586.0 | -26.0 | -4.3 | 5,829,500 |
| 02/12 | 610.0 | 620.0 | 542.0 | 612.0 | +4.0 | +0.7 | 8,131,000 |
| 02/11 | 522.0 | 622.0 | 490.0 | 608.0 | +88.0 | +16.9 | 5,984,000 |
| 02/10 | 542.0 | 542.0 | 470.0 | 520.0 | -34.0 | -6.1 | 5,913,500 |
| 02/09 | 536.0 | 562.0 | 490.0 | 554.0 | +12.0 | +2.2 | 7,363,000 |
| 02/08 | 600.0 | 600.0 | 516.0 | 542.0 | -52.0 | -8.8 | 6,704,500 |
| 02/07 | 580.0 | 624.0 | 566.0 | 594.0 | +4.0 | +0.7 | 6,677,000 |
| 02/06 | 664.0 | 680.0 | 552.0 | 590.0 | -68.0 | -10.3 | 7,404,500 |
▶︎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
