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) |
|---|---|---|---|---|---|---|---|
| 9/22 | 1,689.5 | 1,721.5 | 1,630.0 | 1,652.0 | -21.5 | -1.3 | 3,546,600 |
| 9/15 | 1,577.0 | 1,686.5 | 1,554.5 | 1,673.5 | +101.0 | +6.4 | 4,630,400 |
| 9/8 | 1,536.0 | 1,606.0 | 1,529.0 | 1,572.5 | +39.5 | +2.6 | 4,442,000 |
| 9/1 | 1,470.0 | 1,543.0 | 1,469.0 | 1,533.0 | +83.0 | +5.7 | 4,094,000 |
| 8/25 | 1,418.0 | 1,455.5 | 1,391.0 | 1,450.0 | +32.0 | +2.3 | 3,698,500 |
| 8/18 | 1,410.0 | 1,479.0 | 1,400.0 | 1,418.0 | +6.5 | +0.5 | 4,703,800 |
| 8/10 | 1,367.0 | 1,500.0 | 1,361.5 | 1,411.5 | +39.0 | +2.8 | 7,595,200 |
| 8/4 | 1,444.0 | 1,493.5 | 1,364.0 | 1,372.5 | -43.5 | -3.1 | 4,408,700 |
| 7/28 | 1,440.0 | 1,467.5 | 1,391.5 | 1,416.0 | -18.5 | -1.3 | 3,662,200 |
| 7/21 | 1,383.5 | 1,435.0 | 1,377.5 | 1,434.5 | +58.0 | +4.2 | 2,074,400 |
| 7/14 | 1,405.5 | 1,405.5 | 1,367.5 | 1,376.5 | -20.5 | -1.5 | 3,123,100 |
| 7/7 | 1,400.5 | 1,419.0 | 1,379.5 | 1,397.0 | +3.0 | +0.2 | 3,021,600 |
| 6/30 | 1,343.5 | 1,429.0 | 1,336.5 | 1,394.0 | +54.5 | +4.1 | 4,680,000 |
| 6/23 | 1,340.0 | 1,364.5 | 1,306.0 | 1,339.5 | +8.0 | +0.6 | 3,156,000 |
| 6/16 | 1,311.0 | 1,347.5 | 1,308.5 | 1,331.5 | +29.5 | +2.3 | 2,968,700 |
| 6/9 | 1,280.0 | 1,326.0 | 1,247.0 | 1,302.0 | +45.0 | +3.6 | 3,977,300 |
| 6/2 | 1,303.0 | 1,305.0 | 1,214.0 | 1,257.0 | -27.0 | -2.1 | 3,241,700 |
| 5/26 | 1,315.0 | 1,324.0 | 1,273.0 | 1,284.0 | -33.0 | -2.5 | 3,193,700 |
| 5/19 | 1,286.0 | 1,318.0 | 1,273.0 | 1,317.0 | +49.0 | +3.9 | 5,010,900 |
| 5/12 | 1,235.0 | 1,285.0 | 1,235.0 | 1,268.0 | +23.0 | +1.9 | 3,596,600 |
| 5/2 | 1,246.0 | 1,254.0 | 1,239.0 | 1,245.0 | +4.0 | +0.3 | 748,800 |
| 4/28 | 1,201.0 | 1,241.0 | 1,197.0 | 1,241.0 | +44.0 | +3.7 | 3,387,500 |
| 4/21 | 1,192.0 | 1,208.0 | 1,187.0 | 1,197.0 | +24.0 | +2.1 | 2,445,000 |
| 4/14 | 1,165.0 | 1,194.0 | 1,155.0 | 1,173.0 | +22.0 | +1.9 | 2,498,600 |
| 4/7 | 1,207.0 | 1,212.0 | 1,143.0 | 1,151.0 | -45.0 | -3.8 | 2,986,200 |
| 3/31 | 1,133.0 | 1,205.0 | 1,129.0 | 1,196.0 | +75.0 | +6.7 | 3,348,200 |
| 3/24 | 1,100.0 | 1,133.0 | 1,095.0 | 1,121.0 | +7.0 | +0.6 | 2,506,300 |
| 3/17 | 1,233.0 | 1,235.0 | 1,108.0 | 1,114.0 | -129.0 | -10.4 | 4,024,600 |
| 3/10 | 1,240.0 | 1,257.0 | 1,230.0 | 1,243.0 | +8.0 | +0.7 | 3,448,400 |
| 3/3 | 1,229.0 | 1,238.0 | 1,213.0 | 1,235.0 | +2.0 | +0.2 | 2,993,300 |
▶︎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
