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) |
|---|---|---|---|---|---|---|---|
| 11/27 | 1,783.5 | 1,783.5 | 1,681.5 | 1,696.5 | -77.5 | -4.4 | 5,310,600 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 1/7 | 1,179.0 | 1,218.0 | 1,168.0 | 1,199.0 | +27.0 | +2.3 | 4,850,400 |
| 12/30 | 1,197.0 | 1,219.0 | 1,151.0 | 1,172.0 | -18.0 | -1.5 | 5,803,300 |
| 12/24 | 1,174.0 | 1,190.0 | 1,136.0 | 1,190.0 | -12.0 | -1.0 | 5,965,600 |
| 12/17 | 1,233.0 | 1,233.0 | 1,192.0 | 1,202.0 | -11.0 | -0.9 | 5,505,800 |
| 12/10 | 1,185.0 | 1,233.0 | 1,181.0 | 1,213.0 | +37.0 | +3.2 | 5,817,800 |
| 12/3 | 1,170.0 | 1,191.0 | 1,122.0 | 1,176.0 | -18.0 | -1.5 | 7,172,100 |
| 11/26 | 1,207.0 | 1,232.0 | 1,187.0 | 1,194.0 | -38.0 | -3.1 | 4,637,700 |
| 11/19 | 1,261.0 | 1,284.0 | 1,214.0 | 1,232.0 | -25.0 | -2.0 | 6,161,900 |
| 11/12 | 1,475.0 | 1,509.0 | 1,228.0 | 1,257.0 | -199.0 | -13.7 | 11,365,100 |
| 11/5 | 1,425.0 | 1,466.0 | 1,413.0 | 1,456.0 | +55.0 | +3.9 | 2,471,700 |
| 10/29 | 1,434.0 | 1,435.0 | 1,386.0 | 1,401.0 | -32.0 | -2.2 | 2,774,100 |
| 10/22 | 1,471.0 | 1,476.0 | 1,426.0 | 1,433.0 | -37.0 | -2.5 | 3,023,000 |
| 10/15 | 1,428.0 | 1,472.0 | 1,428.0 | 1,470.0 | +56.0 | +4.0 | 2,881,100 |
| 10/8 | 1,407.0 | 1,436.0 | 1,365.0 | 1,414.0 | +20.0 | +1.4 | 2,772,200 |
| 10/1 | 1,428.0 | 1,476.0 | 1,389.0 | 1,394.0 | -30.0 | -2.1 | 4,161,000 |
| 9/24 | 1,401.0 | 1,439.0 | 1,374.0 | 1,424.0 | -6.0 | -0.4 | 2,797,100 |
| 9/17 | 1,388.0 | 1,437.0 | 1,372.0 | 1,430.0 | +45.0 | +3.3 | 3,888,400 |
| 9/10 | 1,377.0 | 1,395.0 | 1,360.0 | 1,385.0 | +34.0 | +2.5 | 4,078,700 |
| 9/3 | 1,294.0 | 1,355.0 | 1,290.0 | 1,351.0 | +60.0 | +4.7 | 3,778,200 |
| 8/27 | 1,330.0 | 1,368.0 | 1,289.0 | 1,291.0 | -32.0 | -2.4 | 4,839,400 |
| 8/20 | 1,370.0 | 1,385.0 | 1,316.0 | 1,323.0 | -76.0 | -5.4 | 3,833,800 |
| 8/13 | 1,370.0 | 1,444.0 | 1,370.0 | 1,399.0 | +43.0 | +3.2 | 4,070,300 |
| 8/6 | 1,465.0 | 1,483.0 | 1,287.0 | 1,356.0 | -111.0 | -7.6 | 6,829,300 |
| 7/30 | 1,490.0 | 1,520.0 | 1,460.0 | 1,467.0 | +10.0 | +0.7 | 3,992,200 |
| 7/21 | 1,446.0 | 1,483.0 | 1,424.0 | 1,457.0 | -14.0 | -1.0 | 2,438,000 |
| 7/16 | 1,539.0 | 1,539.0 | 1,434.0 | 1,471.0 | -28.0 | -1.9 | 5,635,600 |
| 7/9 | 1,540.0 | 1,563.0 | 1,464.0 | 1,499.0 | -51.0 | -3.3 | 4,468,400 |
| 7/2 | 1,590.0 | 1,605.0 | 1,506.0 | 1,550.0 | -16.0 | -1.0 | 6,771,200 |
| 6/25 | 1,501.0 | 1,567.0 | 1,476.0 | 1,566.0 | -15.0 | -1.0 | 4,635,900 |
| 6/18 | 1,522.0 | 1,611.0 | 1,519.0 | 1,581.0 | +66.0 | +4.4 | 6,128,600 |
▶︎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
