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) |
|---|---|---|---|---|---|---|---|
| 11/13 | 972.0 | 1,091.0 | 947.0 | 994.0 | +36.0 | +3.8 | 8,788,100 |
| 11/6 | 923.0 | 984.0 | 902.0 | 958.0 | +45.0 | +4.9 | 6,720,000 |
| 10/30 | 995.0 | 999.0 | 906.0 | 913.0 | -69.0 | -7.0 | 5,661,200 |
| 10/23 | 920.0 | 985.0 | 920.0 | 982.0 | +82.0 | +9.1 | 5,715,300 |
| 10/16 | 980.0 | 982.0 | 900.0 | 900.0 | -83.0 | -8.4 | 5,071,400 |
| 10/9 | 977.0 | 1,027.0 | 977.0 | 983.0 | +10.0 | +1.0 | 4,646,700 |
| 10/2 | 951.0 | 1,005.0 | 939.0 | 973.0 | +30.0 | +3.2 | 4,913,700 |
| 9/25 | 961.0 | 969.0 | 937.0 | 943.0 | -30.0 | -3.1 | 3,092,600 |
| 9/18 | 1,027.0 | 1,042.0 | 963.0 | 973.0 | -58.0 | -5.6 | 5,064,100 |
| 9/11 | 1,014.0 | 1,031.0 | 991.0 | 1,031.0 | +18.0 | +1.8 | 3,586,600 |
| 9/4 | 1,032.0 | 1,037.0 | 997.0 | 1,013.0 | +10.0 | +1.0 | 3,803,300 |
| 8/28 | 986.0 | 1,045.0 | 963.0 | 1,003.0 | +8.0 | +0.8 | 5,431,400 |
| 8/21 | 993.0 | 1,013.0 | 972.0 | 995.0 | -28.0 | -2.7 | 3,931,100 |
| 8/14 | 940.0 | 1,034.0 | 940.0 | 1,023.0 | +108.0 | +11.8 | 4,421,500 |
| 8/7 | 890.0 | 933.0 | 887.0 | 915.0 | +39.0 | +4.5 | 5,443,700 |
| 7/31 | 967.0 | 987.0 | 872.0 | 876.0 | -104.0 | -10.6 | 5,247,900 |
| 7/22 | 983.0 | 998.0 | 968.0 | 980.0 | -13.0 | -1.3 | 2,509,000 |
| 7/17 | 984.0 | 1,017.0 | 968.0 | 993.0 | +29.0 | +3.0 | 5,751,100 |
| 7/10 | 1,020.0 | 1,049.0 | 964.0 | 964.0 | -49.0 | -4.8 | 4,006,100 |
| 7/3 | 1,053.0 | 1,086.0 | 1,010.0 | 1,013.0 | -72.0 | -6.6 | 4,259,700 |
| 6/26 | 1,084.0 | 1,110.0 | 1,074.0 | 1,085.0 | +8.0 | +0.7 | 3,994,800 |
| 6/19 | 1,135.0 | 1,154.0 | 1,068.0 | 1,077.0 | -59.0 | -5.2 | 5,502,100 |
| 6/12 | 1,199.0 | 1,219.0 | 1,112.0 | 1,136.0 | -42.0 | -3.6 | 4,409,000 |
| 6/5 | 1,102.0 | 1,186.0 | 1,091.0 | 1,178.0 | +82.0 | +7.5 | 4,630,700 |
| 5/29 | 1,061.0 | 1,144.0 | 1,052.0 | 1,096.0 | +40.0 | +3.8 | 6,348,600 |
| 5/22 | 1,034.0 | 1,108.0 | 1,025.0 | 1,056.0 | +36.0 | +3.5 | 5,615,300 |
| 5/15 | 1,037.0 | 1,059.0 | 1,006.0 | 1,020.0 | +10.0 | +1.0 | 4,884,200 |
| 5/8 | 988.0 | 1,010.0 | 974.0 | 1,010.0 | +4.0 | +0.4 | 2,288,500 |
| 5/1 | 998.0 | 1,070.0 | 988.0 | 1,006.0 | +22.0 | +2.2 | 3,159,500 |
| 4/24 | 1,008.0 | 1,016.0 | 958.0 | 984.0 | -25.0 | -2.5 | 4,606,400 |
▶︎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
