！決算発表予定日 2024/05/14
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20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 4,195 (24/03/22) | 2,688 (23/10/31) |
| 年初来高値 | 年初来安値 |
|---|---|
| 4,195 (24/03/22) | 3,184 (24/01/04) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/8 | 4,009 | 4,061 | 3,934 | 3,964 | -94 | -2.3 | 1,239,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 3,990 | 4,137 | 3,932 | 4,058 | +101 | +2.6 | 1,283,800 |
| 4/26 | 4,025 | 4,103 | 3,860 | 3,957 | +21 | +0.5 | 2,340,200 |
| 4/19 | 3,967 | 4,141 | 3,873 | 3,936 | -92 | -2.3 | 2,405,200 |
| 4/12 | 3,945 | 4,056 | 3,908 | 4,028 | +101 | +2.6 | 2,371,000 |
| 4/5 | 4,036 | 4,040 | 3,778 | 3,927 | -99 | -2.5 | 3,884,700 |
| 3/29 | 4,176 | 4,176 | 4,004 | 4,026 | -151 | -3.6 | 2,762,500 |
| 3/22 | 4,020 | 4,195 | 3,991 | 4,177 | +226 | +5.7 | 2,405,900 |
| 3/15 | 3,800 | 3,981 | 3,774 | 3,951 | +91 | +2.4 | 3,791,600 |
| 3/8 | 3,942 | 4,060 | 3,808 | 3,860 | -89 | -2.3 | 3,314,100 |
| 3/1 | 4,083 | 4,129 | 3,932 | 3,949 | -131 | -3.2 | 2,698,200 |
| 2/22 | 3,961 | 4,093 | 3,912 | 4,080 | +225 | +5.8 | 6,540,000 |
| 2/16 | 3,590 | 4,000 | 3,559 | 3,855 | +288 | +8.1 | 4,695,000 |
| 2/9 | 3,529 | 3,606 | 3,476 | 3,567 | +62 | +1.8 | 2,686,700 |
| 2/2 | 3,484 | 3,531 | 3,441 | 3,505 | +46 | +1.3 | 2,954,000 |
| 1/26 | 3,430 | 3,473 | 3,397 | 3,459 | +63 | +1.9 | 2,702,200 |
| 1/19 | 3,370 | 3,439 | 3,343 | 3,396 | +12 | +0.4 | 3,382,100 |
| 1/12 | 3,300 | 3,495 | 3,283 | 3,384 | +90 | +2.7 | 2,510,900 |
| 1/5 | 3,219 | 3,329 | 3,184 | 3,294 | +61 | +1.9 | 941,100 |
| 12/29 | 3,250 | 3,255 | 3,154 | 3,233 | +15 | +0.5 | 1,742,400 |
| 12/22 | 3,118 | 3,225 | 3,091 | 3,218 | +69 | +2.2 | 1,886,400 |
| 12/15 | 3,261 | 3,290 | 3,130 | 3,149 | -51 | -1.6 | 2,576,100 |
| 12/8 | 3,316 | 3,430 | 3,179 | 3,200 | -116 | -3.5 | 3,123,900 |
| 12/1 | 3,250 | 3,393 | 3,228 | 3,316 | +73 | +2.3 | 4,611,500 |
| 11/24 | 3,169 | 3,243 | 3,031 | 3,243 | +42 | +1.3 | 2,638,000 |
| 11/17 | 3,155 | 3,230 | 3,096 | 3,201 | +97 | +3.1 | 4,178,700 |
| 11/10 | 2,912 | 3,128 | 2,858 | 3,104 | +267 | +9.4 | 4,609,300 |
| 11/2 | 2,764 | 2,880 | 2,688 | 2,837 | +39 | +1.4 | 2,475,600 |
| 10/27 | 2,838 | 2,847 | 2,701 | 2,798 | -51 | -1.8 | 3,073,600 |
| 10/20 | 2,867 | 2,903 | 2,750 | 2,849 | -63 | -2.2 | 2,695,700 |
| 10/13 | 2,988 | 3,021 | 2,912 | 2,912 | -26 | -0.9 | 3,046,400 |
▶︎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