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
3,212
円
(13:07)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/18 | 3,199.0 | 3,282.0 | 3,171.0 | 3,210.0 | +30.0 | +0.9 | 1,668,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/13 | 3,126.0 | 3,212.0 | 3,116.0 | 3,180.0 | +87.0 | +2.8 | 2,887,000 |
| 12/6 | 3,037.0 | 3,127.0 | 3,034.0 | 3,093.0 | +62.0 | +2.1 | 2,802,200 |
| 11/29 | 3,129.0 | 3,137.0 | 3,018.0 | 3,031.0 | -57.0 | -1.9 | 3,518,600 |
| 11/22 | 3,020.0 | 3,131.0 | 3,003.0 | 3,088.0 | +55.0 | +1.8 | 3,290,500 |
| 11/15 | 3,100.0 | 3,345.0 | 2,979.0 | 3,033.0 | -96.0 | -3.1 | 7,909,500 |
| 11/8 | 3,124.0 | 3,249.0 | 3,085.0 | 3,129.0 | +27.0 | +0.9 | 2,919,500 |
| 11/1 | 3,043.0 | 3,189.0 | 3,032.0 | 3,102.0 | +40.0 | +1.3 | 2,379,800 |
| 10/25 | 3,160.0 | 3,186.0 | 2,995.0 | 3,062.0 | -91.0 | -2.9 | 2,600,700 |
| 10/18 | 3,206.0 | 3,233.0 | 3,136.0 | 3,153.0 | -27.0 | -0.9 | 1,609,600 |
| 10/11 | 3,310.0 | 3,324.0 | 3,176.0 | 3,180.0 | -66.0 | -2.0 | 2,059,300 |
| 10/4 | 3,139.0 | 3,332.0 | 3,131.0 | 3,246.0 | -103.0 | -3.1 | 2,382,500 |
| 9/27 | 3,214.0 | 3,354.0 | 3,206.0 | 3,349.0 | +178.0 | +5.6 | 1,865,300 |
| 9/20 | 3,076.0 | 3,219.0 | 2,985.0 | 3,171.0 | +124.0 | +4.1 | 2,126,100 |
| 9/13 | 3,069.0 | 3,157.0 | 2,997.5 | 3,047.0 | -117.0 | -3.7 | 2,943,100 |
| 9/6 | 3,378.0 | 3,417.0 | 3,102.0 | 3,164.0 | -161.0 | -4.8 | 2,632,700 |
| 8/30 | 3,213.0 | 3,351.0 | 3,141.0 | 3,325.0 | +56.0 | +1.7 | 2,044,800 |
| 8/23 | 3,362.0 | 3,380.0 | 3,236.0 | 3,269.0 | -104.0 | -3.1 | 1,959,600 |
| 8/16 | 3,250.0 | 3,423.0 | 3,137.0 | 3,373.0 | +288.0 | +9.3 | 3,586,100 |
| 8/9 | 3,087.0 | 3,160.0 | 2,530.5 | 3,085.0 | -142.0 | -4.4 | 6,619,200 |
| 8/2 | 3,395.0 | 3,532.0 | 3,222.0 | 3,227.0 | -114.0 | -3.4 | 3,796,200 |
| 7/26 | 3,320.0 | 3,554.0 | 3,267.0 | 3,341.0 | +7.0 | +0.2 | 4,956,100 |
| 7/19 | 3,391.0 | 3,419.0 | 3,306.0 | 3,334.0 | -44.0 | -1.3 | 2,605,400 |
| 7/12 | 3,435.0 | 3,469.0 | 3,192.0 | 3,378.0 | -71.0 | -2.1 | 6,849,800 |
| 7/5 | 3,604.0 | 3,616.0 | 3,444.0 | 3,449.0 | -108.0 | -3.0 | 3,166,900 |
| 6/28 | 3,603.0 | 3,656.0 | 3,502.0 | 3,557.0 | -31.0 | -0.9 | 2,680,600 |
| 6/21 | 3,644.0 | 3,645.0 | 3,517.0 | 3,588.0 | -96.0 | -2.6 | 2,228,100 |
| 6/14 | 3,690.0 | 3,803.0 | 3,611.0 | 3,684.0 | -7.0 | -0.2 | 2,881,600 |
| 6/7 | 3,957.0 | 3,985.0 | 3,664.0 | 3,691.0 | -249.0 | -6.3 | 3,235,400 |
| 5/31 | 4,001.0 | 4,024.0 | 3,793.0 | 3,940.0 | -67.0 | -1.7 | 2,428,000 |
| 5/24 | 4,125.0 | 4,238.0 | 3,980.0 | 4,007.0 | -117.0 | -2.8 | 1,878,700 |
▶︎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
