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) |
| 年初来高値 | 年初来安値 |
|---|---|
| 1,967.0 (24/05/14) | 1,253.0 (24/08/05) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/22 | 1,767.0 | 1,805.5 | 1,763.0 | 1,774.0 | -5.0 | -0.3 | 6,645,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 11/15 | 1,637.0 | 1,808.0 | 1,634.0 | 1,779.0 | +118.5 | +7.1 | 11,317,100 |
| 11/8 | 1,555.0 | 1,710.0 | 1,550.0 | 1,660.5 | +112.0 | +7.2 | 10,288,000 |
| 11/1 | 1,537.0 | 1,599.0 | 1,534.0 | 1,548.5 | +9.5 | +0.6 | 5,549,800 |
| 10/25 | 1,534.0 | 1,563.5 | 1,515.0 | 1,539.0 | +14.0 | +0.9 | 4,674,600 |
| 10/18 | 1,553.0 | 1,560.0 | 1,519.0 | 1,525.0 | -27.5 | -1.8 | 3,628,700 |
| 10/11 | 1,604.5 | 1,604.5 | 1,543.0 | 1,552.5 | -21.0 | -1.3 | 4,111,500 |
| 10/4 | 1,561.0 | 1,594.5 | 1,544.0 | 1,573.5 | -66.0 | -4.0 | 6,493,600 |
| 9/27 | 1,632.5 | 1,641.5 | 1,602.0 | 1,639.5 | +33.5 | +2.1 | 6,386,600 |
| 9/20 | 1,513.5 | 1,636.5 | 1,475.5 | 1,606.0 | +110.5 | +7.4 | 6,167,500 |
| 9/13 | 1,490.0 | 1,519.0 | 1,461.0 | 1,495.5 | -20.5 | -1.4 | 4,515,100 |
| 9/6 | 1,507.5 | 1,545.0 | 1,452.0 | 1,516.0 | +29.0 | +2.0 | 5,936,700 |
| 8/30 | 1,473.0 | 1,492.0 | 1,450.0 | 1,487.0 | -3.0 | -0.2 | 3,110,700 |
| 8/23 | 1,487.0 | 1,505.0 | 1,468.5 | 1,490.0 | +2.0 | +0.1 | 3,979,000 |
| 8/16 | 1,409.0 | 1,509.0 | 1,388.5 | 1,488.0 | +98.0 | +7.1 | 3,889,400 |
| 8/9 | 1,432.0 | 1,496.5 | 1,253.0 | 1,390.0 | -100.0 | -6.7 | 13,179,800 |
| 8/2 | 1,558.5 | 1,593.0 | 1,485.5 | 1,490.0 | -38.5 | -2.5 | 6,664,700 |
| 7/26 | 1,560.0 | 1,586.0 | 1,509.5 | 1,528.5 | -37.5 | -2.4 | 4,706,300 |
| 7/19 | 1,595.0 | 1,623.0 | 1,558.5 | 1,566.0 | -36.0 | -2.3 | 3,448,700 |
| 7/12 | 1,569.5 | 1,641.0 | 1,535.5 | 1,602.0 | +34.0 | +2.2 | 6,825,900 |
| 7/5 | 1,626.0 | 1,633.0 | 1,568.0 | 1,568.0 | -34.5 | -2.2 | 4,340,100 |
| 6/28 | 1,609.5 | 1,639.5 | 1,585.0 | 1,602.5 | -2.0 | -0.1 | 5,897,000 |
| 6/21 | 1,660.0 | 1,660.5 | 1,598.0 | 1,604.5 | -57.5 | -3.5 | 4,323,700 |
| 6/14 | 1,695.0 | 1,743.0 | 1,625.0 | 1,662.0 | -38.0 | -2.2 | 4,288,700 |
| 6/7 | 1,772.0 | 1,796.0 | 1,699.0 | 1,700.0 | -71.0 | -4.0 | 3,388,900 |
| 5/31 | 1,772.5 | 1,781.5 | 1,689.0 | 1,771.0 | +10.0 | +0.6 | 4,111,900 |
| 5/24 | 1,818.0 | 1,853.5 | 1,740.0 | 1,761.0 | -76.0 | -4.1 | 3,707,800 |
| 5/17 | 1,909.0 | 1,967.0 | 1,823.5 | 1,837.0 | -63.0 | -3.3 | 6,412,600 |
| 5/10 | 1,890.0 | 1,910.0 | 1,859.0 | 1,900.0 | +12.5 | +0.7 | 2,578,500 |
| 5/2 | 1,876.5 | 1,937.0 | 1,870.0 | 1,887.5 | +37.0 | +2.0 | 1,855,100 |
| 4/26 | 1,880.0 | 1,922.0 | 1,815.0 | 1,850.5 | -8.5 | -0.5 | 4,487,500 |
▶︎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
