！決算発表予定日 2024/05/13
5189東証S信用
業種 ゴム製品
櫻護謨 株価時系列データ
PTS
2,381
円
(20:01)
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) | 1,560 (23/08/18) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,080 (24/01/25) | 1,932 (24/01/10) |
今月株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 24/04 | 2,391 | 2,848 | 2,055 | 2,401 | +41 | +1.7 | 494,700 |
月次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前月比 | 前月比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 22/07 | 1,522 | 1,592 | 1,500 | 1,500 | -127 | -7.8 | 3,800 |
| 22/06 | 1,517 | 1,687 | 1,440 | 1,627 | +128 | +8.5 | 3,600 |
| 22/05 | 1,485 | 1,499 | 1,485 | 1,499 | +31 | +2.1 | 400 |
| 22/04 | 1,487 | 1,487 | 1,465 | 1,468 | -52 | -3.4 | 3,200 |
| 22/03 | 1,510 | 1,660 | 1,475 | 1,520 | -25 | -1.6 | 4,000 |
| 22/02 | 1,665 | 1,725 | 1,465 | 1,545 | -190 | -11.0 | 24,200 |
| 22/01 | 1,802 | 1,802 | 1,700 | 1,735 | -92 | -5.0 | 9,000 |
| 21/12 | 1,825 | 1,895 | 1,820 | 1,827 | -58 | -3.1 | 7,000 |
| 21/11 | 1,855 | 1,925 | 1,855 | 1,885 | -30 | -1.6 | 1,400 |
| 21/10 | 1,897 | 1,915 | 1,850 | 1,915 | +18 | +1.0 | 1,200 |
▶︎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