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
3,222.2
円
(15:21)
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 | 3,222.0 | +42.0 | +1.3 | 1,765,000 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/17 | 4,087.0 | 4,295.0 | 3,908.0 | 4,124.0 | +37.0 | +0.9 | 4,330,000 |
| 5/10 | 4,009.0 | 4,172.0 | 3,934.0 | 4,087.0 | +29.0 | +0.7 | 1,897,100 |
| 5/2 | 3,990.0 | 4,137.0 | 3,932.0 | 4,058.0 | +101.0 | +2.6 | 1,283,800 |
| 4/26 | 4,025.0 | 4,103.0 | 3,860.0 | 3,957.0 | +21.0 | +0.5 | 2,340,200 |
| 4/19 | 3,967.0 | 4,141.0 | 3,873.0 | 3,936.0 | -92.0 | -2.3 | 2,405,200 |
| 4/12 | 3,945.0 | 4,056.0 | 3,908.0 | 4,028.0 | +101.0 | +2.6 | 2,371,000 |
| 4/5 | 4,036.0 | 4,040.0 | 3,778.0 | 3,927.0 | -99.0 | -2.5 | 3,884,700 |
| 3/29 | 4,176.0 | 4,176.0 | 4,004.0 | 4,026.0 | -151.0 | -3.6 | 2,762,500 |
| 3/22 | 4,020.0 | 4,195.0 | 3,991.0 | 4,177.0 | +226.0 | +5.7 | 2,405,900 |
| 3/15 | 3,800.0 | 3,981.0 | 3,774.0 | 3,951.0 | +91.0 | +2.4 | 3,791,600 |
| 3/8 | 3,942.0 | 4,060.0 | 3,808.0 | 3,860.0 | -89.0 | -2.3 | 3,314,100 |
| 3/1 | 4,083.0 | 4,129.0 | 3,932.0 | 3,949.0 | -131.0 | -3.2 | 2,698,200 |
| 2/22 | 3,961.0 | 4,093.0 | 3,912.0 | 4,080.0 | +225.0 | +5.8 | 6,540,000 |
| 2/16 | 3,590.0 | 4,000.0 | 3,559.0 | 3,855.0 | +288.0 | +8.1 | 4,695,000 |
| 2/9 | 3,529.0 | 3,606.0 | 3,476.0 | 3,567.0 | +62.0 | +1.8 | 2,686,700 |
| 2/2 | 3,484.0 | 3,531.0 | 3,441.0 | 3,505.0 | +46.0 | +1.3 | 2,954,000 |
| 1/26 | 3,430.0 | 3,473.0 | 3,397.0 | 3,459.0 | +63.0 | +1.9 | 2,702,200 |
| 1/19 | 3,370.0 | 3,439.0 | 3,343.0 | 3,396.0 | +12.0 | +0.4 | 3,382,100 |
| 1/12 | 3,300.0 | 3,495.0 | 3,283.0 | 3,384.0 | +90.0 | +2.7 | 2,510,900 |
| 1/5 | 3,219.0 | 3,329.0 | 3,184.0 | 3,294.0 | +61.0 | +1.9 | 941,100 |
| 12/29 | 3,250.0 | 3,255.0 | 3,154.0 | 3,233.0 | +15.0 | +0.5 | 1,742,400 |
| 12/22 | 3,118.0 | 3,225.0 | 3,091.0 | 3,218.0 | +69.0 | +2.2 | 1,886,400 |
| 12/15 | 3,261.0 | 3,290.0 | 3,130.0 | 3,149.0 | -51.0 | -1.6 | 2,576,100 |
| 12/8 | 3,316.0 | 3,430.0 | 3,179.0 | 3,200.0 | -116.0 | -3.5 | 3,123,900 |
| 12/1 | 3,250.0 | 3,393.0 | 3,228.0 | 3,316.0 | +73.0 | +2.3 | 4,611,500 |
| 11/24 | 3,169.0 | 3,243.0 | 3,031.0 | 3,243.0 | +42.0 | +1.3 | 2,638,000 |
| 11/17 | 3,155.0 | 3,230.0 | 3,096.0 | 3,201.0 | +97.0 | +3.1 | 4,178,700 |
| 11/10 | 2,912.0 | 3,128.0 | 2,858.0 | 3,104.0 | +267.0 | +9.4 | 4,609,300 |
| 11/2 | 2,764.5 | 2,880.5 | 2,688.0 | 2,837.0 | +38.5 | +1.4 | 2,475,600 |
| 10/27 | 2,838.5 | 2,847.5 | 2,701.5 | 2,798.5 | -51.0 | -1.8 | 3,073,600 |
▶︎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
