!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
1,875.6
円
(13:31)
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) |
今月株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/05 | 1,904.0 | 1,912.0 | 1,867.0 | 1,875.0 | -38.5 | -2.0 | 1,371,000 |
月次株価
日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
---|---|---|---|---|---|---|---|
24/04 | 1,885.0 | 1,942.5 | 1,755.0 | 1,913.5 | +35.5 | +1.9 | 17,492,400 |
24/03 | 1,727.0 | 1,884.0 | 1,680.0 | 1,878.0 | +134.0 | +7.7 | 16,693,600 |
24/02 | 1,694.5 | 1,850.0 | 1,663.5 | 1,744.0 | +22.5 | +1.3 | 23,328,500 |
24/01 | 1,535.0 | 1,723.0 | 1,519.0 | 1,721.5 | +189.5 | +12.4 | 19,255,700 |
23/12 | 1,701.5 | 1,733.0 | 1,502.0 | 1,532.0 | -177.5 | -10.4 | 20,057,800 |
23/11 | 1,544.0 | 1,818.5 | 1,520.5 | 1,709.5 | +195.0 | +12.9 | 29,233,000 |
23/10 | 1,655.0 | 1,672.5 | 1,475.0 | 1,514.5 | -136.5 | -8.3 | 19,712,100 |
23/09 | 1,532.5 | 1,721.5 | 1,515.5 | 1,651.0 | +113.5 | +7.4 | 17,982,000 |
23/08 | 1,458.5 | 1,543.0 | 1,361.5 | 1,537.5 | +86.0 | +5.9 | 23,217,400 |
23/07 | 1,400.5 | 1,467.5 | 1,367.5 | 1,451.5 | +57.5 | +4.1 | 12,578,000 |
23/06 | 1,222.0 | 1,429.0 | 1,214.0 | 1,394.0 | +162.0 | +13.2 | 16,111,400 |
23/05 | 1,246.0 | 1,324.0 | 1,226.0 | 1,232.0 | -9.0 | -0.7 | 14,462,300 |
23/04 | 1,207.0 | 1,241.0 | 1,143.0 | 1,241.0 | +45.0 | +3.8 | 11,317,300 |
23/03 | 1,217.0 | 1,257.0 | 1,095.0 | 1,196.0 | -30.0 | -2.5 | 15,273,500 |
23/02 | 1,158.0 | 1,248.0 | 1,141.0 | 1,226.0 | +77.0 | +6.7 | 15,655,300 |
23/01 | 1,138.0 | 1,155.0 | 1,103.0 | 1,149.0 | -3.0 | -0.3 | 12,361,100 |
22/12 | 1,200.0 | 1,205.0 | 1,151.0 | 1,152.0 | -36.0 | -3.0 | 16,371,000 |
22/11 | 1,285.0 | 1,288.0 | 1,101.0 | 1,188.0 | -88.0 | -6.9 | 24,626,800 |
22/10 | 1,144.0 | 1,276.0 | 1,139.0 | 1,276.0 | +125.0 | +10.9 | 16,142,300 |
22/09 | 1,191.0 | 1,247.0 | 1,151.0 | 1,151.0 | -49.0 | -4.1 | 17,553,800 |
22/08 | 1,200.0 | 1,264.0 | 1,130.0 | 1,200.0 | +6.0 | +0.5 | 23,305,600 |
22/07 | 1,152.0 | 1,272.0 | 1,138.0 | 1,194.0 | +35.0 | +3.0 | 16,737,200 |
22/06 | 1,197.0 | 1,272.0 | 1,142.0 | 1,159.0 | -18.0 | -1.5 | 25,572,800 |
22/05 | 1,113.0 | 1,210.0 | 1,108.0 | 1,177.0 | +51.0 | +4.5 | 20,777,900 |
22/04 | 1,120.0 | 1,154.0 | 1,065.0 | 1,126.0 | +2.0 | +0.2 | 20,947,000 |
22/03 | 1,131.0 | 1,146.0 | 989.0 | 1,124.0 | +13.0 | +1.2 | 29,510,700 |
22/02 | 1,187.0 | 1,259.0 | 1,088.0 | 1,111.0 | -77.0 | -6.5 | 28,497,800 |
22/01 | 1,179.0 | 1,227.0 | 1,154.0 | 1,188.0 | +16.0 | +1.4 | 22,911,300 |
21/12 | 1,137.0 | 1,233.0 | 1,122.0 | 1,172.0 | +33.0 | +2.9 | 26,433,000 |
21/11 | 1,425.0 | 1,509.0 | 1,136.0 | 1,139.0 | -262.0 | -18.7 | 28,468,000 |
▶︎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