日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

横浜ゴム(5101)の株価時系列情報

横浜ゴム(5101)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/29 4,066 4,080 4,004 4,026 756,100
2024/03/28 4,080 4,113 4,049 4,066 438,700
2024/03/27 4,094 4,166 4,079 4,101 722,400
2024/03/26 4,150 4,158 4,094 4,094 490,200
2024/03/25 4,176 4,176 4,118 4,120 355,100
2024/03/22 4,100 4,195 4,100 4,177 492,500
2024/03/21 4,150 4,157 4,038 4,109 669,800
2024/03/19 4,100 4,123 4,041 4,118 489,300
2024/03/18 4,020 4,082 3,991 4,054 754,300
2024/03/15 3,943 3,981 3,920 3,951 932,700
2024/03/14 3,878 3,946 3,864 3,923 618,700
2024/03/13 3,886 3,924 3,846 3,850 854,200
2024/03/12 3,820 3,869 3,799 3,838 629,100
2024/03/11 3,800 3,843 3,774 3,824 756,900
2024/03/08 3,933 3,933 3,853 3,860 701,600
2024/03/07 4,059 4,060 3,917 3,929 551,600
2024/03/06 3,912 4,003 3,891 3,989 565,900
2024/03/05 3,865 3,938 3,808 3,899 1,036,600
2024/03/04 3,942 3,969 3,894 3,905 458,400
2024/03/01 3,951 3,980 3,933 3,949 412,700
2024/02/29 4,009 4,034 3,932 3,979 605,400
2024/02/28 4,031 4,043 3,950 3,990 549,100
2024/02/27 4,026 4,050 3,991 4,015 488,400
2024/02/26 4,083 4,129 4,022 4,037 642,600
2024/02/22 4,060 4,080 4,025 4,080 1,113,600
2024/02/21 4,010 4,093 4,008 4,083 945,600
2024/02/20 3,999 4,037 3,916 4,002 1,186,900
2024/02/19 3,961 4,080 3,912 4,052 3,293,900
2024/02/16 3,710 4,000 3,686 3,855 2,877,900
2024/02/15 3,670 3,692 3,592 3,646 594,400
2024/02/14 3,606 3,614 3,559 3,584 695,900
2024/02/13 3,590 3,637 3,563 3,635 526,800
2024/02/09 3,554 3,591 3,533 3,567 556,000
2024/02/08 3,574 3,606 3,538 3,560 511,500
2024/02/07 3,518 3,570 3,518 3,545 373,900
2024/02/06 3,485 3,526 3,476 3,516 466,400
2024/02/05 3,529 3,547 3,492 3,505 778,900
2024/02/02 3,508 3,518 3,480 3,505 317,700
2024/02/01 3,489 3,531 3,482 3,501 445,900
2024/01/31 3,449 3,522 3,441 3,519 725,000
2024/01/30 3,479 3,506 3,450 3,478 560,000
2024/01/29 3,484 3,506 3,449 3,476 905,400
2024/01/26 3,425 3,472 3,420 3,459 505,200
2024/01/25 3,425 3,460 3,413 3,444 521,400
2024/01/24 3,409 3,458 3,397 3,449 416,500
2024/01/23 3,445 3,473 3,402 3,434 548,100
2024/01/22 3,430 3,449 3,403 3,437 711,000
2024/01/19 3,423 3,428 3,360 3,396 689,300
2024/01/18 3,417 3,437 3,369 3,392 703,900
2024/01/17 3,434 3,438 3,353 3,353 730,400
2024/01/16 3,395 3,407 3,343 3,369 613,800
2024/01/15 3,370 3,439 3,370 3,405 644,700
2024/01/12 3,495 3,495 3,339 3,384 823,700
2024/01/11 3,408 3,462 3,400 3,402 715,300
2024/01/10 3,286 3,358 3,284 3,338 425,400
2024/01/09 3,300 3,332 3,283 3,305 546,500
2024/01/05 3,320 3,329 3,288 3,294 505,500
2024/01/04 3,219 3,292 3,184 3,292 435,600
2023/12/29 3,200 3,235 3,198 3,233 393,500
2023/12/28 3,157 3,206 3,154 3,203 434,700
2023/12/27 3,229 3,249 3,217 3,224 374,300
2023/12/26 3,238 3,255 3,203 3,216 308,300
2023/12/25 3,250 3,250 3,210 3,218 231,600
2023/12/22 3,166 3,222 3,162 3,218 254,300
2023/12/21 3,201 3,204 3,173 3,178 390,200
2023/12/20 3,183 3,225 3,177 3,219 399,900
2023/12/19 3,113 3,158 3,098 3,150 388,300
2023/12/18 3,118 3,147 3,091 3,135 453,700
2023/12/15 3,148 3,208 3,145 3,149 635,800
2023/12/14 3,187 3,200 3,130 3,159 488,100
2023/12/13 3,240 3,252 3,212 3,222 456,300
2023/12/12 3,288 3,290 3,229 3,240 512,200
2023/12/11 3,261 3,273 3,238 3,260 483,700
2023/12/08 3,277 3,279 3,179 3,200 1,066,600
2023/12/07 3,416 3,416 3,336 3,336 445,100
2023/12/06 3,349 3,430 3,342 3,416 610,500
2023/12/05 3,297 3,340 3,286 3,313 523,600
2023/12/04 3,316 3,316 3,252 3,287 478,100
2023/12/01 3,290 3,344 3,290 3,316 461,000
2023/11/30 3,241 3,296 3,229 3,289 542,800
2023/11/29 3,340 3,368 3,271 3,291 967,700
2023/11/28 3,285 3,393 3,278 3,375 1,497,800
2023/11/27 3,250 3,265 3,228 3,243 1,142,200
2023/11/24 3,188 3,243 3,182 3,243 917,600
2023/11/22 3,075 3,148 3,075 3,132 671,400
2023/11/21 3,070 3,100 3,031 3,084 462,600
2023/11/20 3,169 3,195 3,109 3,113 586,400
2023/11/17 3,130 3,204 3,130 3,201 459,400
2023/11/16 3,190 3,208 3,161 3,170 656,300
2023/11/15 3,219 3,230 3,178 3,201 817,900
2023/11/14 3,149 3,215 3,139 3,201 1,011,200
2023/11/13 3,155 3,178 3,096 3,148 1,233,900
2023/11/10 2,908 3,128 2,882 3,104 2,313,000
2023/11/09 2,873 2,960 2,872 2,951 474,600
2023/11/08 2,898 2,935 2,858 2,881 741,300
2023/11/07 2,910 2,913 2,872 2,878 501,900
2023/11/06 2,912 2,918 2,876 2,899 578,500
2023/11/02 2,875 2,881 2,837 2,837 622,000
2023/11/01 2,801 2,822 2,782 2,810 630,600
2023/10/31 2,731 2,763 2,688 2,757 660,300
2023/10/30 2,765 2,765 2,694 2,721 562,700
2023/10/27 2,770 2,811 2,770 2,799 638,100
2023/10/26 2,768 2,791 2,755 2,769 672,100
2023/10/25 2,835 2,839 2,787 2,798 610,600
2023/10/24 2,819 2,827 2,702 2,809 702,700
2023/10/23 2,839 2,848 2,800 2,800 450,100
2023/10/20 2,760 2,868 2,751 2,850 834,000
2023/10/19 2,808 2,850 2,798 2,798 415,400
2023/10/18 2,885 2,895 2,855 2,872 417,500
2023/10/17 2,894 2,903 2,853 2,885 473,500
2023/10/16 2,867 2,901 2,848 2,855 555,300
2023/10/13 2,977 2,987 2,912 2,912 746,100
2023/10/12 3,021 3,021 2,986 3,010 741,200
2023/10/11 2,987 2,992 2,955 2,972 928,100
2023/10/10 2,989 3,021 2,972 3,001 631,000
2023/10/06 2,933 2,983 2,919 2,939 753,500
2023/10/05 2,880 2,914 2,858 2,898 905,900
2023/10/04 2,936 2,936 2,839 2,844 1,008,200
2023/10/03 3,067 3,073 2,980 2,986 682,900
2023/10/02 3,160 3,205 3,079 3,079 754,900
2023/09/29 3,110 3,143 3,082 3,112 1,243,400
2023/09/28 3,100 3,148 3,067 3,071 841,900
2023/09/27 3,118 3,140 3,057 3,118 974,100
2023/09/26 3,160 3,168 3,118 3,128 524,000
2023/09/25 3,201 3,201 3,153 3,157 499,000
2023/09/22 3,180 3,211 3,154 3,181 528,400
2023/09/21 3,230 3,279 3,198 3,226 617,200
2023/09/20 3,303 3,312 3,214 3,222 900,800
2023/09/19 3,155 3,310 3,152 3,303 1,074,300
2023/09/15 3,162 3,170 3,123 3,143 929,900
2023/09/14 3,089 3,118 3,066 3,105 739,500
2023/09/13 2,968 3,085 2,958 3,070 972,600
2023/09/12 2,883 2,921 2,883 2,918 453,500
2023/09/11 2,924 2,930 2,872 2,883 487,300
2023/09/08 2,909 2,945 2,852 2,909 1,391,200
2023/09/07 2,964 2,987 2,936 2,936 757,200
2023/09/06 2,999 3,005 2,966 2,972 1,048,300
2023/09/05 3,021 3,021 2,977 3,004 368,100
2023/09/04 2,955 3,024 2,954 3,024 550,300
2023/09/01 2,956 2,977 2,936 2,951 454,000
2023/08/31 2,954 2,976 2,905 2,965 951,800
2023/08/30 3,004 3,013 2,955 2,967 706,500
2023/08/29 2,983 2,997 2,956 2,964 544,200
2023/08/28 2,918 2,970 2,910 2,965 449,000
2023/08/25 2,874 2,912 2,870 2,896 602,200
2023/08/24 2,926 2,927 2,882 2,910 516,600
2023/08/23 2,860 2,934 2,850 2,923 630,700
2023/08/22 2,854 2,868 2,818 2,861 960,500
2023/08/21 2,896 2,896 2,842 2,842 586,500
2023/08/18 2,923 2,935 2,877 2,888 517,400
2023/08/17 2,904 2,975 2,876 2,952 658,400
2023/08/16 2,920 2,937 2,906 2,910 665,700
2023/08/15 2,972 2,985 2,936 2,952 611,600
2023/08/14 2,956 2,989 2,871 2,953 1,616,300
2023/08/10 3,064 3,198 2,920 2,930 2,313,400
2023/08/09 3,120 3,139 3,065 3,072 463,100
2023/08/08 3,100 3,137 3,096 3,122 455,900
2023/08/07 3,020 3,105 2,997 3,060 429,900
2023/08/04 3,036 3,078 3,010 3,032 426,100
2023/08/03 3,125 3,153 3,063 3,071 490,700
2023/08/02 3,207 3,243 3,152 3,160 322,800
2023/08/01 3,182 3,230 3,167 3,230 315,500
2023/07/31 3,172 3,233 3,149 3,183 718,800
2023/07/28 3,042 3,115 3,016 3,102 1,782,100
2023/07/27 3,066 3,096 3,048 3,088 464,500
2023/07/26 3,121 3,131 3,059 3,079 439,700
2023/07/25 3,119 3,149 3,103 3,149 593,900
2023/07/24 3,085 3,135 3,071 3,104 602,800
2023/07/21 3,039 3,081 3,027 3,069 337,800
2023/07/20 3,097 3,100 3,043 3,063 454,800
2023/07/19 3,080 3,111 3,056 3,097 566,600
2023/07/18 2,988 3,045 2,973 3,039 355,800
2023/07/14 3,000 3,028 2,941 2,998 820,400
2023/07/13 2,968 3,011 2,959 2,999 579,500
2023/07/12 3,032 3,032 2,939 2,973 552,200
2023/07/11 3,087 3,093 3,004 3,014 487,200
2023/07/10 3,099 3,100 3,036 3,053 589,000
2023/07/07 3,080 3,109 3,037 3,075 518,100
2023/07/06 3,141 3,153 3,092 3,106 365,400
2023/07/05 3,134 3,173 3,118 3,170 303,900
2023/07/04 3,194 3,199 3,150 3,163 324,500
2023/07/03 3,181 3,207 3,159 3,168 475,000
2023/06/30 3,174 3,202 3,139 3,150 456,400
2023/06/29 3,228 3,234 3,165 3,178 364,600
2023/06/28 3,170 3,235 3,141 3,234 483,000
2023/06/27 3,130 3,130 3,093 3,129 219,800
2023/06/26 3,100 3,146 3,070 3,116 270,400
2023/06/23 3,165 3,197 3,087 3,110 352,700
2023/06/22 3,165 3,184 3,156 3,158 251,000
2023/06/21 3,065 3,164 3,055 3,155 444,000
2023/06/20 3,174 3,175 3,092 3,115 594,000
2023/06/19 3,230 3,231 3,169 3,193 520,400
2023/06/16 3,200 3,207 3,144 3,193 738,600
2023/06/15 3,177 3,215 3,117 3,204 599,800
2023/06/14 3,165 3,180 3,132 3,170 511,100
2023/06/13 3,122 3,149 3,094 3,120 376,100
2023/06/12 3,108 3,167 3,083 3,107 549,500
2023/06/09 3,045 3,080 3,014 3,080 536,200
2023/06/08 3,055 3,069 2,990 3,010 482,700
2023/06/07 3,095 3,139 3,046 3,046 668,500

このページの先頭へ