！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 | 4,195 | 3,184 | 4,058 | +825 | +25.5 | 54,037,700 |
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 | 3,430 | 1,948 | 3,233 | +1,175 | +57.1 | 161,067,800 |
| 2022 | 1,864 | 2,395 | 1,391 | 2,058 | +215 | +11.7 | 172,743,200 |
| 2021 | 1,545 | 2,483 | 1,497 | 1,843 | +309 | +20.1 | 148,054,200 |
| 2020 | 2,085 | 2,117 | 1,112 | 1,534 | -597 | -28.0 | 185,799,000 |
| 2019 | 1,992 | 2,529 | 1,795 | 2,131 | +66 | +3.2 | 120,494,300 |
| 2018 | 2,776 | 2,899 | 1,906 | 2,065 | -698 | -25.3 | 132,875,600 |
| 2017 | 2,122 | 2,834 | 1,939 | 2,763 | +667 | +31.8 | 171,064,400 |
| 2016 | 1,861 | 2,233 | 1,170 | 2,096 | +225 | +12.0 | 235,978,700 |
| 2015 | 2,182 | 2,904 | 1,837 | 1,871 | -339 | -15.3 | 197,911,600 |
| 2014 | 2,042 | 2,370 | 1,658 | 2,210 | +144 | +7.0 | 190,684,500 |
| 2013 | 1,280 | 2,624 | 1,208 | 2,066 | +826 | +66.6 | 285,530,500 |
| 2012 | 880 | 1,248 | 842 | 1,240 | +376 | +43.5 | 214,169,500 |
| 2011 | 844 | 978 | 636 | 864 | +24 | +2.9 | 194,183,500 |
| 2010 | 816 | 960 | 682 | 840 | +26 | +3.2 | 218,816,000 |
| 2009 | 900 | 1,084 | 602 | 814 | -74 | -8.3 | 226,057,500 |
| 2008 | 1,312 | 1,316 | 742 | 888 | -444 | -33.3 | 258,004,000 |
| 2007 | 1,450 | 1,888 | 1,234 | 1,332 | -104 | -7.2 | 311,394,000 |
| 2006 | 1,362 | 1,472 | 878 | 1,436 | +54 | +3.9 | 263,198,000 |
| 2005 | 800 | 1,400 | 790 | 1,382 | +582 | +72.8 | 187,127,500 |
| 2004 | 614 | 960 | 596 | 800 | +196 | +32.5 | 182,702,500 |
| 2003 | 612 | 704 | 526 | 604 | -8 | -1.3 | 123,884,000 |
| 2002 | 572 | 700 | 456 | 612 | +30 | +5.2 | 93,035,500 |
| 2001 | 432 | 704 | 402 | 582 | +154 | +36.0 | 105,729,000 |
| 2000 | 408 | 704 | 394 | 428 | +26 | +6.5 | 100,064,500 |
| 1999 | 534 | 736 | 400 | 402 | -140 | -25.8 | 94,445,000 |
| 1998 | 656 | 850 | 520 | 542 | -112 | -17.1 | 69,592,500 |
| 1997 | 1,078 | 1,126 | 580 | 654 | -424 | -39.3 | 70,243,500 |
| 1996 | 1,270 | 1,414 | 1,040 | 1,078 | -172 | -13.8 | 54,445,500 |
| 1995 | 1,362 | 1,374 | 878 | 1,250 | -100 | -7.4 | 53,725,000 |
| 1994 | 1,041 | 1,419 | 1,005 | 1,350 | +311 | +29.9 | 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