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
3,209.6
円
(14:08)
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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 3,219.0 | 4,295.0 | 2,530.5 | 3,209.0 | -24.0 | -0.7 | 156,436,600 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 2,025.0 | 3,430.0 | 1,948.0 | 3,233.0 | +1,175.0 | +57.1 | 161,067,800 |
| 2022 | 1,864.0 | 2,395.0 | 1,391.0 | 2,058.0 | +215.0 | +11.7 | 172,743,200 |
| 2021 | 1,545.0 | 2,483.0 | 1,497.0 | 1,843.0 | +309.0 | +20.1 | 148,054,200 |
| 2020 | 2,085.0 | 2,117.0 | 1,112.0 | 1,534.0 | -597.0 | -28.0 | 185,799,000 |
| 2019 | 1,992.0 | 2,529.0 | 1,795.0 | 2,131.0 | +66.0 | +3.2 | 120,494,300 |
| 2018 | 2,776.0 | 2,899.0 | 1,906.0 | 2,065.0 | -698.0 | -25.3 | 132,875,600 |
| 2017 | 2,122.0 | 2,834.0 | 1,939.0 | 2,763.0 | +667.0 | +31.8 | 171,064,400 |
| 2016 | 1,861.0 | 2,233.0 | 1,170.0 | 2,096.0 | +225.0 | +12.0 | 235,978,700 |
| 2015 | 2,182.0 | 2,904.0 | 1,837.0 | 1,871.0 | -339.0 | -15.3 | 197,911,600 |
| 2014 | 2,042.0 | 2,370.0 | 1,658.0 | 2,210.0 | +144.0 | +7.0 | 190,684,500 |
| 2013 | 1,280.0 | 2,624.0 | 1,208.0 | 2,066.0 | +826.0 | +66.6 | 285,530,500 |
| 2012 | 880.0 | 1,248.0 | 842.0 | 1,240.0 | +376.0 | +43.5 | 214,169,500 |
| 2011 | 844.0 | 978.0 | 636.0 | 864.0 | +24.0 | +2.9 | 194,183,500 |
| 2010 | 816.0 | 960.0 | 682.0 | 840.0 | +26.0 | +3.2 | 218,816,000 |
| 2009 | 900.0 | 1,084.0 | 602.0 | 814.0 | -74.0 | -8.3 | 226,057,500 |
| 2008 | 1,312.0 | 1,316.0 | 742.0 | 888.0 | -444.0 | -33.3 | 258,004,000 |
| 2007 | 1,450.0 | 1,888.0 | 1,234.0 | 1,332.0 | -104.0 | -7.2 | 311,394,000 |
| 2006 | 1,362.0 | 1,472.0 | 878.0 | 1,436.0 | +54.0 | +3.9 | 263,198,000 |
| 2005 | 800.0 | 1,400.0 | 790.0 | 1,382.0 | +582.0 | +72.8 | 187,127,500 |
| 2004 | 614.0 | 960.0 | 596.0 | 800.0 | +196.0 | +32.5 | 182,702,500 |
| 2003 | 612.0 | 704.0 | 526.0 | 604.0 | -8.0 | -1.3 | 123,884,000 |
| 2002 | 572.0 | 700.0 | 456.0 | 612.0 | +30.0 | +5.2 | 93,035,500 |
| 2001 | 432.0 | 704.0 | 402.0 | 582.0 | +154.0 | +36.0 | 105,729,000 |
| 2000 | 408.0 | 704.0 | 394.0 | 428.0 | +26.0 | +6.5 | 100,064,500 |
| 1999 | 534.0 | 736.0 | 400.0 | 402.0 | -140.0 | -25.8 | 94,445,000 |
| 1998 | 656.0 | 850.0 | 520.0 | 542.0 | -112.0 | -17.1 | 69,592,500 |
| 1997 | 1,078.0 | 1,126.0 | 580.0 | 654.0 | -424.0 | -39.3 | 70,243,500 |
| 1996 | 1,270.0 | 1,414.0 | 1,040.0 | 1,078.0 | -172.0 | -13.8 | 54,445,500 |
| 1995 | 1,362.0 | 1,374.0 | 878.0 | 1,250.0 | -100.0 | -7.4 | 53,725,000 |
| 1994 | 1,041.9 | 1,419.0 | 1,005.7 | 1,350.0 | +310.1 | +29.8 | 65,055,589 |
▶︎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
