！決算発表予定日 2024/05/13
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
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 |
|---|---|
| 1,942.5 (24/04/15) | 1,214.0 (23/06/02) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,942.5 (24/04/15) | 1,519.0 (24/01/04) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 1,826.5 | 1,866.5 | 1,815.0 | 1,850.5 | +8.5 | +0.5 | 789,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/25 | 1,880.0 | 1,893.5 | 1,838.5 | 1,842.0 | -59.5 | -3.1 | 836,400 |
| 4/24 | 1,873.0 | 1,903.5 | 1,861.5 | 1,901.5 | +26.0 | +1.4 | 710,200 |
| 4/23 | 1,912.0 | 1,922.0 | 1,867.0 | 1,875.5 | -28.0 | -1.5 | 1,081,100 |
| 4/22 | 1,880.0 | 1,906.0 | 1,873.5 | 1,903.5 | +44.5 | +2.4 | 1,070,400 |
| 4/19 | 1,859.5 | 1,872.0 | 1,832.5 | 1,859.0 | -8.5 | -0.5 | 860,900 |
| 4/18 | 1,836.0 | 1,880.5 | 1,836.0 | 1,867.5 | +21.5 | +1.2 | 696,600 |
| 4/17 | 1,880.0 | 1,884.5 | 1,834.5 | 1,846.0 | -38.5 | -2.0 | 698,900 |
| 4/16 | 1,923.5 | 1,930.0 | 1,877.5 | 1,884.5 | -49.5 | -2.6 | 717,100 |
| 4/15 | 1,905.5 | 1,942.5 | 1,897.5 | 1,934.0 | +2.0 | +0.1 | 527,800 |
| 4/12 | 1,932.0 | 1,942.0 | 1,917.5 | 1,932.0 | +24.5 | +1.3 | 668,000 |
| 4/11 | 1,891.5 | 1,919.0 | 1,884.5 | 1,907.5 | +1.5 | +0.1 | 775,400 |
| 4/10 | 1,895.0 | 1,920.0 | 1,891.0 | 1,906.0 | +25.0 | +1.3 | 786,200 |
| 4/9 | 1,881.5 | 1,898.5 | 1,866.5 | 1,881.0 | +7.0 | +0.4 | 725,800 |
| 4/8 | 1,859.0 | 1,892.0 | 1,848.5 | 1,874.0 | +20.0 | +1.1 | 942,900 |
| 4/5 | 1,848.5 | 1,862.0 | 1,830.0 | 1,854.0 | -24.0 | -1.3 | 853,800 |
| 4/4 | 1,838.0 | 1,887.0 | 1,820.0 | 1,878.0 | +92.0 | +5.2 | 1,522,100 |
| 4/3 | 1,766.0 | 1,803.0 | 1,755.0 | 1,786.0 | +15.5 | +0.9 | 998,500 |
| 4/2 | 1,820.0 | 1,820.0 | 1,764.5 | 1,770.5 | -49.0 | -2.7 | 800,600 |
| 4/1 | 1,885.0 | 1,887.0 | 1,808.0 | 1,819.5 | -58.5 | -3.1 | 645,300 |
| 3/29 | 1,869.0 | 1,884.0 | 1,854.5 | 1,878.0 | +20.0 | +1.1 | 641,100 |
| 3/28 | 1,859.5 | 1,871.0 | 1,850.5 | 1,858.0 | -9.0 | -0.5 | 753,500 |
| 3/27 | 1,842.0 | 1,876.0 | 1,834.5 | 1,867.0 | +30.5 | +1.7 | 808,500 |
| 3/26 | 1,844.0 | 1,844.0 | 1,824.0 | 1,836.5 | +8.0 | +0.4 | 505,700 |
| 3/25 | 1,850.0 | 1,850.0 | 1,822.0 | 1,828.5 | -19.0 | -1.0 | 849,700 |
| 3/22 | 1,820.0 | 1,848.0 | 1,815.0 | 1,847.5 | +35.5 | +2.0 | 963,200 |
| 3/21 | 1,809.0 | 1,825.0 | 1,794.5 | 1,812.0 | +10.5 | +0.6 | 1,028,000 |
| 3/19 | 1,768.0 | 1,809.5 | 1,763.0 | 1,801.5 | +40.0 | +2.3 | 715,000 |
| 3/18 | 1,751.0 | 1,772.5 | 1,746.0 | 1,761.5 | +21.5 | +1.2 | 804,300 |
| 3/15 | 1,719.0 | 1,741.5 | 1,716.5 | 1,740.0 | +28.0 | +1.6 | 1,535,900 |
| 3/14 | 1,696.5 | 1,714.0 | 1,692.0 | 1,712.0 | +18.5 | +1.1 | 450,900 |
▶︎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