5189東証S信用
業種 ゴム製品
櫻護謨 株価時系列データ
PTS
ー
円
(ー)
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 |
|---|---|
| 3,080 (24/01/25) | 1,570 (24/08/06) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,080 (24/01/25) | 1,570 (24/08/06) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 9/20 | 1,821 | 1,840 | 1,815 | 1,840 | +29 | +1.6 | 1,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 12/25 | 1,922 | 1,943 | 1,905 | 1,922 | +24 | +1.3 | 7,700 |
| 12/22 | 1,862 | 1,910 | 1,862 | 1,898 | +43 | +2.3 | 4,500 |
| 12/21 | 1,852 | 1,858 | 1,839 | 1,855 | -25 | -1.3 | 2,200 |
| 12/20 | 1,850 | 1,880 | 1,850 | 1,880 | +30 | +1.6 | 5,200 |
| 12/19 | 1,826 | 1,850 | 1,826 | 1,850 | +5 | +0.3 | 3,300 |
| 12/18 | 1,811 | 1,859 | 1,800 | 1,845 | +65 | +3.7 | 11,000 |
| 12/15 | 1,785 | 1,785 | 1,760 | 1,780 | 0 | 0.0 | 2,800 |
| 12/14 | 1,772 | 1,781 | 1,766 | 1,780 | +2 | +0.1 | 1,400 |
| 12/13 | 1,801 | 1,801 | 1,774 | 1,778 | -27 | -1.5 | 4,200 |
| 12/12 | 1,805 | 1,805 | 1,805 | 1,805 | +25 | +1.4 | 400 |
| 12/11 | 1,780 | 1,788 | 1,772 | 1,780 | -1 | -0.1 | 1,600 |
| 12/8 | 1,805 | 1,805 | 1,781 | 1,781 | -32 | -1.8 | 1,500 |
| 12/7 | 1,814 | 1,814 | 1,793 | 1,813 | -1 | -0.1 | 3,700 |
| 12/6 | 1,782 | 1,814 | 1,782 | 1,814 | +32 | +1.8 | 1,200 |
| 12/5 | 1,811 | 1,814 | 1,782 | 1,782 | -32 | -1.8 | 5,300 |
| 12/4 | 1,784 | 1,830 | 1,784 | 1,814 | +30 | +1.7 | 3,600 |
| 12/1 | 1,796 | 1,796 | 1,784 | 1,784 | +2 | +0.1 | 800 |
| 11/30 | 1,792 | 1,792 | 1,782 | 1,782 | -8 | -0.5 | 900 |
| 11/29 | 1,781 | 1,798 | 1,780 | 1,790 | +5 | +0.3 | 1,800 |
| 11/28 | 1,800 | 1,800 | 1,781 | 1,785 | -20 | -1.1 | 1,800 |
| 11/27 | 1,812 | 1,825 | 1,795 | 1,805 | +5 | +0.3 | 3,900 |
| 11/24 | 1,799 | 1,808 | 1,781 | 1,800 | -5 | -0.3 | 3,400 |
| 11/22 | 1,841 | 1,872 | 1,756 | 1,805 | +84 | +4.9 | 35,300 |
| 11/21 | 1,715 | 1,721 | 1,700 | 1,721 | +13 | +0.8 | 1,600 |
| 11/20 | 1,705 | 1,708 | 1,705 | 1,708 | +8 | +0.5 | 700 |
| 11/17 | 1,698 | 1,710 | 1,697 | 1,700 | -12 | -0.7 | 900 |
| 11/16 | 1,695 | 1,718 | 1,691 | 1,712 | +17 | +1.0 | 3,200 |
| 11/15 | 1,715 | 1,715 | 1,681 | 1,695 | +16 | +1.0 | 2,700 |
| 11/14 | 1,689 | 1,701 | 1,679 | 1,679 | -16 | -0.9 | 1,000 |
| 11/13 | 1,746 | 1,746 | 1,673 | 1,695 | -58 | -3.3 | 4,600 |
▶︎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
