！決算発表予定日 2025/02/10
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 |
|---|---|
| 2,848 (24/04/26) | 1,570 (24/08/06) |
| 昨年来高値 | 昨年来安値 |
|---|---|
| 3,080 (24/01/25) | 1,570 (24/08/06) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/02 | 1,880 | 1,915 | 1,860 | 1,915 | +34 | +1.8 | 2,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 25/01 | 1,891 | 1,960 | 1,873 | 1,881 | -13 | -0.7 | 38,200 |
| 24/12 | 1,880 | 1,912 | 1,810 | 1,894 | +54 | +2.9 | 45,500 |
| 24/11 | 1,814 | 2,008 | 1,814 | 1,840 | +17 | +0.9 | 47,900 |
| 24/10 | 2,016 | 2,055 | 1,800 | 1,823 | -124 | -6.4 | 62,400 |
| 24/09 | 1,929 | 2,050 | 1,790 | 1,947 | +21 | +1.1 | 52,100 |
| 24/08 | 2,157 | 2,170 | 1,570 | 1,926 | -263 | -12.0 | 130,600 |
| 24/07 | 2,120 | 2,265 | 2,083 | 2,189 | +88 | +4.2 | 109,500 |
| 24/06 | 2,095 | 2,159 | 2,060 | 2,101 | +20 | +1.0 | 39,300 |
| 24/05 | 2,414 | 2,418 | 2,060 | 2,081 | -333 | -13.8 | 182,900 |
| 24/04 | 2,391 | 2,848 | 2,055 | 2,414 | +54 | +2.3 | 323,700 |
| 24/03 | 2,391 | 2,514 | 2,181 | 2,360 | -19 | -0.8 | 115,000 |
| 24/02 | 2,545 | 2,740 | 2,255 | 2,379 | -179 | -7.0 | 299,600 |
| 24/01 | 1,974 | 3,080 | 1,932 | 2,558 | +664 | +35.1 | 736,500 |
| 23/12 | 1,796 | 1,943 | 1,760 | 1,894 | +112 | +6.3 | 71,400 |
| 23/11 | 1,759 | 1,921 | 1,673 | 1,782 | +23 | +1.3 | 106,500 |
| 23/10 | 1,972 | 1,973 | 1,603 | 1,759 | -213 | -10.8 | 101,900 |
| 23/09 | 1,822 | 2,222 | 1,820 | 1,972 | +170 | +9.4 | 368,000 |
| 23/08 | 1,800 | 1,917 | 1,560 | 1,802 | +7 | +0.4 | 204,200 |
| 23/07 | 1,822 | 1,930 | 1,650 | 1,795 | +8 | +0.5 | 171,400 |
| 23/06 | 1,920 | 2,062 | 1,705 | 1,787 | +7 | +0.4 | 287,200 |
| 23/05 | 2,012 | 2,217 | 1,705 | 1,780 | -225 | -11.2 | 357,200 |
| 23/04 | 3,750 | 4,515 | 2,005 | 2,005 | -620 | -23.6 | 5,059,600 |
| 23/03 | 1,399 | 2,625 | 1,310 | 2,625 | +1,271 | +93.9 | 262,400 |
| 23/02 | 1,597 | 1,597 | 1,350 | 1,354 | -196 | -12.7 | 86,400 |
| 23/01 | 1,494 | 1,820 | 1,490 | 1,550 | +106 | +7.3 | 162,000 |
| 22/12 | 1,400 | 1,453 | 1,400 | 1,444 | +19 | +1.3 | 3,600 |
| 22/11 | 1,386 | 1,435 | 1,381 | 1,425 | +25 | +1.8 | 3,600 |
| 22/10 | 1,470 | 1,470 | 1,400 | 1,400 | -70 | -4.8 | 3,400 |
| 22/09 | 1,530 | 1,530 | 1,470 | 1,470 | -60 | -3.9 | 1,400 |
| 22/08 | 1,473 | 1,530 | 1,462 | 1,530 | +30 | +2.0 | 4,800 |
▶︎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
