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) |
|---|---|---|---|---|---|---|---|
| 9/27 | 1,987 | 1,987 | 1,947 | 1,987 | -3 | -0.2 | 3,600 |
| 9/26 | 1,975 | 1,990 | 1,945 | 1,990 | +13 | +0.7 | 4,000 |
| 9/25 | 1,975 | 2,010 | 1,950 | 1,977 | +2 | +0.1 | 6,000 |
| 9/22 | 1,912 | 1,987 | 1,912 | 1,975 | +65 | +3.4 | 2,200 |
| 9/21 | 1,997 | 2,025 | 1,910 | 1,910 | -112 | -5.5 | 13,600 |
| 9/20 | 2,007 | 2,022 | 1,995 | 2,022 | +30 | +1.5 | 5,000 |
| 9/19 | 2,040 | 2,090 | 1,987 | 1,992 | -48 | -2.4 | 18,400 |
| 9/15 | 2,062 | 2,145 | 2,035 | 2,040 | +13 | +0.6 | 23,400 |
| 9/14 | 2,042 | 2,042 | 1,980 | 2,027 | -13 | -0.6 | 12,600 |
| 9/13 | 2,040 | 2,075 | 2,027 | 2,040 | -10 | -0.5 | 7,800 |
| 9/12 | 2,007 | 2,050 | 1,997 | 2,050 | +30 | +1.5 | 6,400 |
| 9/11 | 2,075 | 2,075 | 2,007 | 2,020 | -50 | -2.4 | 6,800 |
| 9/8 | 2,025 | 2,095 | 1,967 | 2,070 | +43 | +2.1 | 17,200 |
| 9/7 | 2,030 | 2,127 | 2,022 | 2,027 | -23 | -1.1 | 12,800 |
| 9/6 | 2,095 | 2,095 | 2,007 | 2,050 | -15 | -0.7 | 13,200 |
| 9/5 | 2,162 | 2,200 | 2,030 | 2,065 | -85 | -4.0 | 49,800 |
| 9/4 | 2,052 | 2,222 | 1,957 | 2,150 | +193 | +9.9 | 100,400 |
| 9/1 | 1,822 | 2,025 | 1,820 | 1,957 | +155 | +8.6 | 58,600 |
| 8/31 | 1,825 | 1,827 | 1,765 | 1,802 | -25 | -1.4 | 11,200 |
| 8/30 | 1,887 | 1,892 | 1,827 | 1,827 | -48 | -2.6 | 11,400 |
| 8/29 | 1,917 | 1,917 | 1,830 | 1,875 | -12 | -0.6 | 18,800 |
| 8/28 | 1,820 | 1,900 | 1,772 | 1,887 | +242 | +14.7 | 80,800 |
| 8/25 | 1,645 | 1,645 | 1,645 | 1,645 | -7 | -0.4 | 200 |
| 8/24 | 1,630 | 1,687 | 1,630 | 1,652 | +12 | +0.7 | 1,600 |
| 8/23 | 1,630 | 1,645 | 1,625 | 1,640 | +10 | +0.6 | 1,200 |
| 8/22 | 1,600 | 1,637 | 1,600 | 1,630 | +33 | +2.1 | 3,200 |
| 8/21 | 1,627 | 1,627 | 1,577 | 1,597 | -33 | -2.0 | 5,400 |
| 8/18 | 1,652 | 1,652 | 1,560 | 1,630 | -20 | -1.2 | 4,800 |
| 8/17 | 1,702 | 1,702 | 1,650 | 1,650 | -52 | -3.1 | 2,600 |
| 8/16 | 1,715 | 1,720 | 1,702 | 1,702 | -15 | -0.9 | 2,000 |
▶︎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
