！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) |
今年株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2024 | 1,974 | 3,080 | 1,932 | 2,401 | +507 | +26.8 | 1,645,800 |
年次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前年比 | 前年比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2023 | 1,494 | 4,515 | 1,310 | 1,894 | +450 | +31.2 | 7,238,200 |
| 2022 | 1,802 | 1,802 | 1,381 | 1,444 | -383 | -21.0 | 65,000 |
| 2021 | 2,042 | 2,175 | 1,820 | 1,827 | -215 | -10.5 | 40,600 |
| 2020 | 3,130 | 3,900 | 1,940 | 2,042 | -1,088 | -34.8 | 72,600 |
| 2019 | 2,745 | 3,150 | 2,690 | 3,130 | +380 | +13.8 | 52,000 |
| 2018 | 2,660 | 2,980 | 2,430 | 2,750 | +90 | +3.4 | 251,800 |
| 2017 | 2,020 | 3,090 | 1,885 | 2,660 | +640 | +31.7 | 1,007,400 |
| 2016 | 1,740 | 2,075 | 1,530 | 2,020 | +280 | +16.1 | 143,800 |
| 2015 | 2,025 | 2,090 | 1,600 | 1,740 | -285 | -14.1 | 293,800 |
| 2014 | 1,865 | 2,345 | 1,500 | 2,025 | +160 | +8.6 | 800,800 |
| 2013 | 995 | 3,050 | 975 | 1,865 | +885 | +90.3 | 1,040,600 |
| 2012 | 885 | 1,155 | 850 | 980 | +85 | +9.5 | 109,800 |
| 2011 | 935 | 1,035 | 775 | 895 | -15 | -1.7 | 76,600 |
| 2010 | 865 | 1,125 | 865 | 910 | +40 | +4.6 | 75,000 |
| 2009 | 900 | 1,250 | 700 | 870 | -5 | -0.6 | 116,400 |
| 2008 | 1,345 | 1,345 | 660 | 875 | -395 | -31.1 | 77,200 |
| 2007 | 2,050 | 2,750 | 1,200 | 1,270 | -805 | -38.8 | 170,600 |
| 2006 | 1,845 | 4,200 | 1,330 | 2,075 | +250 | +13.7 | 703,600 |
| 2005 | 1,190 | 2,280 | 1,140 | 1,825 | +660 | +56.7 | 243,400 |
| 2004 | 1,075 | 1,350 | 1,050 | 1,165 | +165 | +16.5 | 87,200 |
| 2003 | 700 | 1,445 | 680 | 1,000 | +335 | +50.4 | 92,600 |
| 2002 | 1,300 | 1,300 | 630 | 665 | -435 | -39.6 | 135,800 |
| 2001 | 1,150 | 2,450 | 1,050 | 1,100 | -150 | -12.0 | 331,400 |
| 2000 | 855 | 1,350 | 740 | 1,250 | +305 | +32.3 | 68,800 |
| 1999 | 1,000 | 1,170 | 800 | 945 | -10 | -1.1 | 44,000 |
| 1998 | 795 | 1,245 | 750 | 955 | +105 | +12.4 | 48,800 |
| 1997 | 1,805 | 1,805 | 795 | 850 | -1,055 | -55.4 | 49,000 |
| 1996 | 1,730 | 2,995 | 1,540 | 1,905 | +205 | +12.1 | 246,000 |
| 1995 | 1,835 | 2,100 | 1,050 | 1,700 | -135 | -7.4 | 305,600 |
| 1994 | 1,465 | 2,275 | 1,465 | 1,835 | +340 | +22.7 | 89,800 |
▶︎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