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
1,691
円
(12:38)
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) |
|---|---|---|---|---|---|---|---|
| 11/28 | 1,783.5 | 1,783.5 | 1,673.0 | 1,691.0 | -83.0 | -4.7 | 4,487,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,299.0 | 1,308.0 | 1,264.0 | 1,294.0 | -7.0 | -0.5 | 2,922,000 |
| 9/13 | 1,236.0 | 1,305.0 | 1,219.0 | 1,301.0 | +70.0 | +5.7 | 4,829,400 |
| 9/6 | 1,199.0 | 1,238.0 | 1,171.0 | 1,231.0 | +32.0 | +2.7 | 2,964,600 |
| 8/30 | 1,134.0 | 1,199.0 | 1,133.0 | 1,199.0 | +28.0 | +2.4 | 3,494,500 |
| 8/23 | 1,150.0 | 1,174.0 | 1,136.0 | 1,171.0 | +33.0 | +2.9 | 3,808,800 |
| 8/16 | 1,144.0 | 1,177.0 | 1,127.0 | 1,138.0 | -27.0 | -2.3 | 4,267,900 |
| 8/9 | 1,133.0 | 1,170.0 | 1,076.0 | 1,165.0 | +16.0 | +1.4 | 7,547,600 |
| 8/2 | 1,226.0 | 1,228.0 | 1,140.0 | 1,149.0 | -86.0 | -7.0 | 4,855,000 |
| 7/26 | 1,204.0 | 1,252.0 | 1,199.0 | 1,235.0 | +36.0 | +3.0 | 4,493,900 |
| 7/19 | 1,235.0 | 1,248.0 | 1,170.0 | 1,199.0 | -34.0 | -2.8 | 4,218,400 |
| 7/12 | 1,244.0 | 1,253.0 | 1,223.0 | 1,233.0 | -15.0 | -1.2 | 3,682,900 |
| 7/5 | 1,253.0 | 1,270.0 | 1,226.0 | 1,248.0 | +2.0 | +0.2 | 5,146,200 |
| 6/28 | 1,232.0 | 1,259.0 | 1,209.0 | 1,246.0 | +5.0 | +0.4 | 5,355,700 |
| 6/21 | 1,222.0 | 1,258.0 | 1,216.0 | 1,241.0 | +8.0 | +0.7 | 5,140,400 |
| 6/14 | 1,258.0 | 1,274.0 | 1,229.0 | 1,233.0 | -4.0 | -0.3 | 4,094,600 |
| 6/7 | 1,180.0 | 1,257.0 | 1,169.0 | 1,237.0 | +33.0 | +2.7 | 5,642,100 |
| 5/31 | 1,215.0 | 1,243.0 | 1,202.0 | 1,204.0 | -19.0 | -1.6 | 4,211,600 |
| 5/24 | 1,244.0 | 1,258.0 | 1,218.0 | 1,223.0 | -14.0 | -1.1 | 3,562,900 |
| 5/17 | 1,251.0 | 1,277.0 | 1,217.0 | 1,237.0 | -25.0 | -2.0 | 4,824,800 |
| 5/10 | 1,392.0 | 1,394.0 | 1,236.0 | 1,262.0 | -105.0 | -7.7 | 5,898,000 |
| 4/26 | 1,453.0 | 1,453.0 | 1,339.0 | 1,367.0 | -75.0 | -5.2 | 4,322,200 |
| 4/19 | 1,397.0 | 1,452.0 | 1,378.0 | 1,442.0 | +61.0 | +4.4 | 3,798,600 |
| 4/12 | 1,398.0 | 1,398.0 | 1,362.0 | 1,381.0 | -16.0 | -1.2 | 2,815,500 |
| 4/5 | 1,345.0 | 1,398.0 | 1,344.0 | 1,397.0 | +69.0 | +5.2 | 3,431,100 |
| 3/29 | 1,337.0 | 1,371.0 | 1,308.0 | 1,328.0 | -37.0 | -2.7 | 4,849,000 |
| 3/22 | 1,352.0 | 1,371.0 | 1,340.0 | 1,365.0 | +32.0 | +2.4 | 2,443,000 |
| 3/15 | 1,302.0 | 1,349.0 | 1,299.0 | 1,333.0 | +32.0 | +2.5 | 4,514,600 |
| 3/8 | 1,418.0 | 1,422.0 | 1,297.0 | 1,301.0 | -128.0 | -9.0 | 5,886,400 |
| 3/1 | 1,408.0 | 1,441.0 | 1,398.0 | 1,429.0 | ー | ー | 5,198,500 |
▶︎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
