！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) |
今週株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,131 | 2,848 | 2,127 | 2,401 | +284 | +13.4 | 417,800 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 4/26 | 2,131 | 2,848 | 2,127 | 2,401 | +284 | +13.4 | 218,000 |
| 4/19 | 2,337 | 2,337 | 2,091 | 2,117 | -222 | -9.5 | 22,600 |
| 4/12 | 2,115 | 2,339 | 2,115 | 2,339 | +227 | +10.8 | 22,300 |
| 4/5 | 2,391 | 2,391 | 2,055 | 2,112 | -248 | -10.5 | 32,000 |
| 3/29 | 2,449 | 2,514 | 2,350 | 2,360 | -109 | -4.4 | 31,400 |
| 3/22 | 2,271 | 2,470 | 2,245 | 2,469 | +198 | +8.7 | 31,900 |
| 3/15 | 2,322 | 2,322 | 2,181 | 2,271 | -51 | -2.2 | 23,200 |
| 3/8 | 2,356 | 2,374 | 2,258 | 2,322 | -30 | -1.3 | 22,800 |
| 3/1 | 2,410 | 2,446 | 2,351 | 2,352 | -58 | -2.4 | 37,900 |
| 2/22 | 2,460 | 2,575 | 2,396 | 2,410 | +32 | +1.4 | 51,700 |
| 2/16 | 2,342 | 2,463 | 2,324 | 2,378 | +34 | +1.5 | 47,200 |
| 2/9 | 2,547 | 2,740 | 2,255 | 2,344 | -201 | -7.9 | 124,700 |
| 2/2 | 2,879 | 2,879 | 2,463 | 2,545 | -354 | -12.2 | 200,100 |
| 1/26 | 2,173 | 3,080 | 2,076 | 2,899 | +730 | +33.7 | 512,700 |
| 1/19 | 1,960 | 2,193 | 1,955 | 2,169 | +209 | +10.7 | 40,300 |
| 1/12 | 1,965 | 1,997 | 1,932 | 1,960 | +6 | +0.3 | 11,600 |
| 1/5 | 1,974 | 1,995 | 1,935 | 1,954 | +60 | +3.2 | 15,600 |
| 12/29 | 1,922 | 1,943 | 1,853 | 1,894 | -4 | -0.2 | 18,700 |
| 12/22 | 1,811 | 1,910 | 1,800 | 1,898 | +118 | +6.6 | 26,200 |
| 12/15 | 1,780 | 1,805 | 1,760 | 1,780 | -1 | -0.1 | 10,400 |
| 12/8 | 1,784 | 1,830 | 1,781 | 1,781 | -3 | -0.2 | 15,300 |
| 12/1 | 1,812 | 1,825 | 1,780 | 1,784 | -16 | -0.9 | 9,200 |
| 11/24 | 1,705 | 1,872 | 1,700 | 1,800 | +100 | +5.9 | 41,000 |
| 11/17 | 1,746 | 1,746 | 1,673 | 1,700 | -53 | -3.0 | 12,400 |
| 11/10 | 1,770 | 1,921 | 1,690 | 1,753 | -8 | -0.5 | 35,000 |
| 11/2 | 1,670 | 1,777 | 1,670 | 1,761 | +51 | +3.0 | 17,600 |
| 10/27 | 1,695 | 1,710 | 1,603 | 1,710 | 0 | 0.0 | 19,900 |
| 10/20 | 1,682 | 1,750 | 1,660 | 1,710 | +15 | +0.9 | 16,300 |
| 10/13 | 1,794 | 1,794 | 1,690 | 1,695 | -59 | -3.4 | 18,800 |
| 10/6 | 1,972 | 1,973 | 1,698 | 1,754 | -218 | -11.1 | 39,000 |
▶︎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