！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
1,874.5
円
(14:43)
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) |
|---|---|---|---|---|---|---|---|
| 5/7 | 1,890.0 | 1,893.5 | 1,867.0 | 1,874.5 | -13.0 | -0.7 | 391,200 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 3/13 | 1,720.0 | 1,726.5 | 1,685.5 | 1,693.5 | -16.5 | -1.0 | 620,900 |
| 3/12 | 1,700.5 | 1,710.0 | 1,680.0 | 1,710.0 | -1.0 | -0.1 | 758,900 |
| 3/11 | 1,725.0 | 1,732.5 | 1,692.5 | 1,711.0 | -50.0 | -2.8 | 1,061,800 |
| 3/8 | 1,741.0 | 1,779.0 | 1,726.0 | 1,761.0 | -20.0 | -1.1 | 1,043,100 |
| 3/7 | 1,800.0 | 1,810.0 | 1,764.5 | 1,781.0 | -1.0 | -0.1 | 891,300 |
| 3/6 | 1,775.0 | 1,788.5 | 1,760.0 | 1,782.0 | +32.5 | +1.9 | 856,400 |
| 3/5 | 1,722.5 | 1,763.5 | 1,717.0 | 1,749.5 | +28.0 | +1.6 | 845,000 |
| 3/4 | 1,732.0 | 1,745.0 | 1,718.0 | 1,721.5 | -9.0 | -0.5 | 758,400 |
| 3/1 | 1,727.0 | 1,740.5 | 1,716.0 | 1,730.5 | -13.5 | -0.8 | 802,000 |
| 2/29 | 1,755.0 | 1,758.0 | 1,709.0 | 1,744.0 | -12.0 | -0.7 | 1,206,800 |
| 2/28 | 1,788.0 | 1,789.0 | 1,734.0 | 1,756.0 | -32.0 | -1.8 | 1,057,600 |
| 2/27 | 1,806.5 | 1,818.0 | 1,780.0 | 1,788.0 | -18.5 | -1.0 | 990,300 |
| 2/26 | 1,827.0 | 1,846.5 | 1,798.5 | 1,806.5 | -18.5 | -1.0 | 874,400 |
| 2/22 | 1,808.0 | 1,833.5 | 1,805.0 | 1,825.0 | +17.0 | +0.9 | 1,115,900 |
| 2/21 | 1,764.5 | 1,813.0 | 1,764.5 | 1,808.0 | +46.0 | +2.6 | 1,201,600 |
| 2/20 | 1,755.5 | 1,783.0 | 1,745.0 | 1,762.0 | +8.0 | +0.5 | 697,500 |
| 2/19 | 1,760.0 | 1,768.0 | 1,727.0 | 1,754.0 | -5.5 | -0.3 | 1,073,900 |
| 2/16 | 1,742.0 | 1,794.0 | 1,742.0 | 1,759.5 | +37.0 | +2.2 | 2,182,800 |
| 2/15 | 1,715.5 | 1,731.0 | 1,689.0 | 1,722.5 | +57.0 | +3.4 | 1,985,900 |
| 2/14 | 1,767.0 | 1,850.0 | 1,663.5 | 1,665.5 | -106.0 | -6.0 | 4,966,300 |
| 2/13 | 1,745.0 | 1,771.5 | 1,726.0 | 1,771.5 | +39.0 | +2.3 | 1,037,300 |
| 2/9 | 1,721.5 | 1,738.0 | 1,713.0 | 1,732.5 | -3.0 | -0.2 | 657,700 |
| 2/8 | 1,744.5 | 1,744.5 | 1,713.5 | 1,735.5 | -4.5 | -0.3 | 617,700 |
| 2/7 | 1,718.5 | 1,748.0 | 1,716.0 | 1,740.0 | +21.0 | +1.2 | 725,900 |
| 2/6 | 1,713.0 | 1,727.0 | 1,700.5 | 1,719.0 | -4.0 | -0.2 | 718,800 |
| 2/5 | 1,726.0 | 1,726.5 | 1,707.5 | 1,723.0 | +26.5 | +1.6 | 823,700 |
▶︎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