！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
2,358.9
円
(11:14)
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) |
|---|---|---|---|---|---|---|---|
| 5/13 | 2,382 | 2,389 | 2,318 | 2,329 | -70 | -2.9 | 12,500 |
週次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前週比 | 前週比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 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 |
| 9/29 | 1,975 | 2,010 | 1,945 | 1,972 | -3 | -0.2 | 19,800 |
| 9/22 | 2,040 | 2,090 | 1,910 | 1,975 | -65 | -3.2 | 39,200 |
| 9/15 | 2,075 | 2,145 | 1,980 | 2,040 | -30 | -1.5 | 57,000 |
| 9/8 | 2,052 | 2,222 | 1,957 | 2,070 | +113 | +5.8 | 193,400 |
| 9/1 | 1,820 | 2,025 | 1,765 | 1,957 | +312 | +19.0 | 180,800 |
| 8/25 | 1,627 | 1,687 | 1,577 | 1,645 | +15 | +0.9 | 11,600 |
| 8/18 | 1,715 | 1,750 | 1,560 | 1,630 | -120 | -6.9 | 13,200 |
| 8/10 | 1,730 | 1,752 | 1,677 | 1,750 | +3 | +0.2 | 17,400 |
| 8/4 | 1,825 | 1,847 | 1,715 | 1,747 | -43 | -2.4 | 49,400 |
| 7/28 | 1,715 | 1,930 | 1,705 | 1,790 | +80 | +4.7 | 102,600 |
| 7/21 | 1,665 | 1,745 | 1,650 | 1,710 | +20 | +1.2 | 14,800 |
| 7/14 | 1,790 | 1,790 | 1,670 | 1,690 | -65 | -3.7 | 15,800 |
| 7/7 | 1,822 | 1,860 | 1,725 | 1,755 | -32 | -1.8 | 28,600 |
| 6/30 | 1,800 | 1,817 | 1,705 | 1,787 | -13 | -0.7 | 28,000 |
| 6/23 | 1,925 | 1,985 | 1,737 | 1,800 | -130 | -6.7 | 78,200 |
| 6/16 | 1,935 | 2,062 | 1,900 | 1,930 | +30 | +1.6 | 76,600 |
| 6/9 | 1,960 | 2,000 | 1,860 | 1,900 | -52 | -2.7 | 56,000 |
| 6/2 | 1,750 | 2,017 | 1,750 | 1,952 | +167 | +9.4 | 61,200 |
| 5/26 | 1,802 | 1,937 | 1,705 | 1,785 | -22 | -1.2 | 31,600 |
| 5/19 | 1,797 | 1,892 | 1,715 | 1,807 | +45 | +2.6 | 75,400 |
| 5/12 | 2,035 | 2,217 | 1,755 | 1,762 | -253 | -12.6 | 201,600 |
| 5/2 | 2,012 | 2,087 | 2,002 | 2,015 | +10 | +0.5 | 35,800 |
| 4/28 | 2,430 | 2,430 | 2,005 | 2,005 | -377 | -15.8 | 213,200 |
| 4/21 | 2,487 | 2,745 | 2,357 | 2,382 | -143 | -5.7 | 308,600 |
| 4/14 | 2,965 | 3,750 | 2,520 | 2,525 | -240 | -8.7 | 1,907,600 |
| 4/7 | 3,750 | 4,515 | 2,302 | 2,765 | +140 | +5.3 | 2,630,200 |
| 3/31 | 1,605 | 2,625 | 1,429 | 2,625 | +1,272 | +94.0 | 222,400 |
| 3/24 | 1,350 | 1,353 | 1,310 | 1,353 | +3 | +0.2 | 7,600 |
▶︎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