！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
1,887.5
円
(18:56)
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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/2 | 1,876.5 | 1,937.0 | 1,870.0 | 1,887.5 | +37.0 | +2.0 | 2,311,100 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 4/19 | 1,905.5 | 1,942.5 | 1,832.5 | 1,859.0 | -73.0 | -3.8 | 3,501,300 |
| 4/12 | 1,859.0 | 1,942.0 | 1,848.5 | 1,932.0 | +78.0 | +4.2 | 3,898,300 |
| 4/5 | 1,885.0 | 1,887.0 | 1,755.0 | 1,854.0 | -24.0 | -1.3 | 4,820,300 |
| 3/29 | 1,850.0 | 1,884.0 | 1,822.0 | 1,878.0 | +30.5 | +1.7 | 3,558,500 |
| 3/22 | 1,751.0 | 1,848.0 | 1,746.0 | 1,847.5 | +107.5 | +6.2 | 3,510,500 |
| 3/15 | 1,725.0 | 1,741.5 | 1,680.0 | 1,740.0 | -21.0 | -1.2 | 4,428,400 |
| 3/8 | 1,732.0 | 1,810.0 | 1,717.0 | 1,761.0 | +30.5 | +1.8 | 4,394,200 |
| 3/1 | 1,827.0 | 1,846.5 | 1,709.0 | 1,730.5 | -94.5 | -5.2 | 4,931,100 |
| 2/22 | 1,760.0 | 1,833.5 | 1,727.0 | 1,825.0 | +65.5 | +3.7 | 4,088,900 |
| 2/16 | 1,745.0 | 1,850.0 | 1,663.5 | 1,759.5 | +27.0 | +1.6 | 10,172,300 |
| 2/9 | 1,726.0 | 1,748.0 | 1,700.5 | 1,732.5 | +36.0 | +2.1 | 3,543,800 |
| 2/2 | 1,667.0 | 1,723.0 | 1,660.5 | 1,696.5 | +37.5 | +2.3 | 4,597,600 |
| 1/26 | 1,629.0 | 1,681.0 | 1,629.0 | 1,659.0 | +38.5 | +2.4 | 4,547,700 |
| 1/19 | 1,617.0 | 1,644.5 | 1,601.5 | 1,620.5 | -4.0 | -0.3 | 4,535,000 |
| 1/12 | 1,591.0 | 1,665.0 | 1,567.0 | 1,624.5 | +40.5 | +2.6 | 5,137,200 |
| 1/5 | 1,535.0 | 1,590.5 | 1,519.0 | 1,584.0 | +52.0 | +3.4 | 1,832,600 |
| 12/29 | 1,561.5 | 1,568.5 | 1,502.0 | 1,532.0 | -17.0 | -1.1 | 4,351,000 |
| 12/22 | 1,595.0 | 1,609.0 | 1,536.0 | 1,549.0 | -59.0 | -3.7 | 5,060,400 |
| 12/15 | 1,650.5 | 1,700.0 | 1,602.5 | 1,608.0 | -29.0 | -1.8 | 4,750,400 |
| 12/8 | 1,701.5 | 1,733.0 | 1,627.0 | 1,637.0 | -72.5 | -4.2 | 4,896,200 |
| 12/1 | 1,695.0 | 1,742.5 | 1,679.0 | 1,709.5 | +23.0 | +1.4 | 5,087,100 |
| 11/24 | 1,678.0 | 1,709.0 | 1,617.0 | 1,686.5 | -15.5 | -0.9 | 6,260,100 |
| 11/17 | 1,756.0 | 1,818.5 | 1,673.5 | 1,702.0 | +118.5 | +7.5 | 13,294,600 |
| 11/10 | 1,580.0 | 1,595.0 | 1,520.5 | 1,583.5 | +27.5 | +1.8 | 4,230,800 |
| 11/2 | 1,520.5 | 1,588.5 | 1,485.5 | 1,556.0 | +2.5 | +0.2 | 2,892,200 |
| 10/27 | 1,497.5 | 1,558.0 | 1,477.0 | 1,553.5 | +63.5 | +4.3 | 4,629,700 |
| 10/20 | 1,549.0 | 1,551.5 | 1,475.0 | 1,490.0 | -73.5 | -4.7 | 4,885,500 |
| 10/13 | 1,619.0 | 1,623.5 | 1,556.0 | 1,563.5 | -32.0 | -2.0 | 3,892,600 |
▶︎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