！決算発表予定日 2025/02/13
5110東証P貸借
業種 ゴム製品
住友ゴム工業 株価時系列データ
PTS
1,820
円
(21:38)
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 |
|---|---|
| 1,967.0 (24/05/14) | 1,253.0 (24/08/05) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 1,967.0 (24/05/14) | 1,253.0 (24/08/05) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/31 | 1,820.0 | 1,823.0 | 1,805.5 | 1,816.0 | +4.0 | +0.2 | 1,025,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/30 | 1,788.0 | 1,814.0 | 1,780.0 | 1,812.0 | +17.0 | +1.0 | 1,203,400 |
| 1/29 | 1,778.0 | 1,802.5 | 1,769.0 | 1,795.0 | +26.5 | +1.5 | 1,098,200 |
| 1/28 | 1,761.5 | 1,785.0 | 1,755.5 | 1,768.5 | -18.5 | -1.0 | 1,104,800 |
| 1/27 | 1,778.5 | 1,790.5 | 1,770.5 | 1,787.0 | +18.0 | +1.0 | 850,000 |
| 1/24 | 1,789.5 | 1,794.5 | 1,765.0 | 1,769.0 | -18.0 | -1.0 | 1,161,900 |
| 1/23 | 1,770.0 | 1,791.5 | 1,756.5 | 1,787.0 | +1.5 | +0.1 | 1,147,500 |
| 1/22 | 1,768.5 | 1,796.5 | 1,766.0 | 1,785.5 | +21.5 | +1.2 | 1,099,400 |
| 1/21 | 1,772.0 | 1,776.5 | 1,747.0 | 1,764.0 | -3.5 | -0.2 | 1,095,200 |
| 1/20 | 1,752.5 | 1,786.0 | 1,741.0 | 1,767.5 | +55.0 | +3.2 | 1,270,300 |
| 1/17 | 1,720.5 | 1,724.0 | 1,694.0 | 1,712.5 | -3.5 | -0.2 | 1,110,600 |
| 1/16 | 1,730.0 | 1,732.5 | 1,707.5 | 1,716.0 | -9.0 | -0.5 | 832,000 |
| 1/15 | 1,733.0 | 1,738.5 | 1,719.5 | 1,725.0 | -8.0 | -0.5 | 946,500 |
| 1/14 | 1,737.5 | 1,743.0 | 1,709.5 | 1,733.0 | +1.5 | +0.1 | 947,100 |
| 1/10 | 1,730.0 | 1,749.5 | 1,725.5 | 1,731.5 | -26.0 | -1.5 | 856,600 |
| 1/9 | 1,811.0 | 1,824.5 | 1,756.5 | 1,757.5 | -12.0 | -0.7 | 3,089,500 |
| 1/8 | 1,720.0 | 1,829.5 | 1,705.5 | 1,769.5 | +20.5 | +1.2 | 6,697,600 |
| 1/7 | 1,753.0 | 1,753.0 | 1,732.5 | 1,749.0 | -3.0 | -0.2 | 843,000 |
| 1/6 | 1,772.0 | 1,779.5 | 1,743.5 | 1,752.0 | -31.5 | -1.8 | 1,068,600 |
| 12/30 | 1,779.5 | 1,784.0 | 1,767.5 | 1,783.5 | +7.5 | +0.4 | 592,700 |
| 12/27 | 1,765.0 | 1,778.0 | 1,753.0 | 1,776.0 | -18.0 | -1.0 | 1,301,100 |
| 12/26 | 1,786.0 | 1,796.0 | 1,774.5 | 1,794.0 | +8.5 | +0.5 | 1,130,400 |
| 12/25 | 1,775.0 | 1,785.5 | 1,757.0 | 1,785.5 | +15.5 | +0.9 | 757,700 |
| 12/24 | 1,771.0 | 1,785.0 | 1,760.5 | 1,770.0 | +1.5 | +0.1 | 815,600 |
| 12/23 | 1,760.5 | 1,774.0 | 1,742.5 | 1,768.5 | +12.0 | +0.7 | 833,900 |
| 12/20 | 1,753.0 | 1,766.5 | 1,752.0 | 1,756.5 | +4.5 | +0.3 | 1,079,200 |
| 12/19 | 1,750.0 | 1,766.0 | 1,744.5 | 1,752.0 | -33.5 | -1.9 | 989,300 |
| 12/18 | 1,763.5 | 1,795.0 | 1,763.5 | 1,785.5 | +24.0 | +1.4 | 1,434,700 |
| 12/17 | 1,792.0 | 1,799.5 | 1,761.5 | 1,761.5 | -42.5 | -2.4 | 962,400 |
| 12/16 | 1,803.0 | 1,841.5 | 1,803.0 | 1,804.0 | +19.5 | +1.1 | 1,479,800 |
| 12/13 | 1,728.5 | 1,811.0 | 1,712.5 | 1,784.5 | +46.5 | +2.7 | 1,905,000 |
▶︎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
