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
3,220.9
円
取引時間外
(15:24)
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 | 3,211.0 | -22.0 | -0.7 | 156,629,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1993 | 1,051.4 | 1,335.2 | 954.2 | 1,039.9 | +3.8 | +0.4 | 50,946,051 |
| 1992 | 1,352.3 | 1,428.5 | 839.9 | 1,036.1 | -266.7 | -20.5 | 36,817,762 |
| 1991 | 1,504.7 | 1,761.9 | 1,199.9 | 1,302.8 | -221.0 | -14.5 | 44,370,419 |
| 1990 | 2,488.7 | 2,614.0 | 1,468.1 | 1,523.8 | -982.8 | -39.2 | 71,372,246 |
| 1989 | 1,691.9 | 2,846.8 | 1,683.0 | 2,506.6 | +820.0 | +48.6 | 138,212,532 |
| 1988 | 1,011.6 | 1,862.0 | 975.8 | 1,686.6 | +684.0 | +68.2 | 277,911,262 |
| 1987 | 556.8 | 1,333.9 | 538.9 | 1,002.6 | +445.8 | +80.1 | 207,639,383 |
| 1986 | 497.7 | 723.3 | 465.5 | 556.8 | +55.5 | +11.1 | 47,756,058 |
| 1985 | 465.5 | 617.7 | 445.8 | 501.3 | +43.0 | +9.4 | 53,723,192 |
| 1984 | 442.2 | 524.6 | 402.8 | 458.3 | +7.2 | +1.6 | 33,912,241 |
| 1983 | 358.0 | 465.5 | 350.9 | 451.1 | +89.5 | +24.8 | 43,929,698 |
| 1982 | 338.3 | 508.4 | 325.8 | 361.6 | +21.5 | +6.3 | 101,122,362 |
| 1981 | 377.7 | 442.2 | 304.3 | 340.1 | -35.8 | -9.5 | 16,820,123 |
| 1980 | 345.5 | 529.9 | 340.1 | 375.9 | +39.3 | +11.7 | 71,955,790 |
| 1979 | 297.2 | 381.3 | 297.2 | 336.6 | +39.4 | +13.3 | 26,607,473 |
| 1978 | 268.5 | 345.5 | 234.5 | 297.2 | +21.5 | +7.8 | 21,630,580 |
| 1977 | 304.3 | 402.8 | 259.6 | 275.7 | -21.5 | -7.2 | 25,320,664 |
| 1976 | 384.9 | 429.7 | 290.0 | 297.2 | -84.1 | -22.1 | 25,488,776 |
| 1975 | 347.7 | 475.6 | 322.2 | 381.3 | +37.0 | +10.8 | 68,457,184 |
| 1974 | 270.6 | 487.4 | 270.6 | 344.3 | +66.0 | +23.7 | 81,054,676 |
| 1973 | 319.0 | 354.7 | 255.2 | 278.3 | -40.7 | -12.8 | 26,277,461 |
| 1972 | 200.3 | 350.9 | 197.8 | 319.0 | +122.5 | +62.3 | 104,460,345 |
| 1971 | 99.5 | 303.7 | 98.2 | 196.5 | +97.0 | +97.5 | 191,045,441 |
| 1970 | 96.9 | 133.9 | 86.7 | 99.5 | +6.4 | +6.9 | 19,072,574 |
| 1969 | 151.8 | 172.2 | 86.7 | 93.1 | -60.0 | -39.2 | 21,442,149 |
| 1968 | 100.8 | 208.0 | 88.0 | 153.1 | +51.1 | +50.1 | 0 |
| 1967 | 109.7 | 139.1 | 95.7 | 102.0 | -5.1 | -4.8 | 0 |
| 1966 | 65.0 | 111.0 | 57.4 | 107.1 | +44.6 | +71.4 | 0 |
| 1965 | 59.9 | 75.2 | 40.8 | 62.5 | +3.8 | +6.5 | 0 |
| 1964 | 95.7 | 114.8 | 53.5 | 58.7 | -38.2 | -39.4 | 0 |
▶︎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
