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

西川ゴム工業(5161)の株価時系列情報

西川ゴム工業(5161)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
2017/12/29 2,348 2,348 2,348 2,348 100
2017/12/28 2,400 2,400 2,350 2,351 1,500
2017/12/27 2,375 2,375 2,374 2,375 600
2017/12/26 2,399 2,399 2,372 2,372 600
2017/12/25 2,385 2,400 2,334 2,399 10,800
2017/12/22 2,375 2,377 2,330 2,377 2,600
2017/12/21 2,345 2,389 2,345 2,372 5,700
2017/12/20 2,335 2,338 2,335 2,338 400
2017/12/19 2,340 2,340 2,339 2,339 800
2017/12/18 2,302 2,390 2,302 2,340 9,800
2017/12/15 2,300 2,300 2,297 2,300 1,700
2017/12/14 2,275 2,275 2,269 2,269 400
2017/12/13 2,290 2,290 2,290 2,290 100
2017/12/12 2,277 2,295 2,277 2,295 1,000
2017/12/11 2,287 2,299 2,287 2,299 9,300
2017/12/08 2,300 2,319 2,297 2,300 7,700
2017/12/07 2,287 2,327 2,287 2,300 4,100
2017/12/06 2,279 2,327 2,266 2,312 8,500
2017/12/05 2,245 2,280 2,218 2,280 3,000
2017/12/04 2,258 2,258 2,232 2,232 2,900
2017/12/01 2,274 2,274 2,221 2,235 1,900
2017/11/30 2,259 2,286 2,254 2,265 4,100
2017/11/29 2,284 2,286 2,251 2,265 3,400
2017/11/28 2,270 2,270 2,265 2,265 400
2017/11/27 2,280 2,289 2,280 2,289 1,700
2017/11/24 2,250 2,289 2,250 2,289 1,400
2017/11/22 2,250 2,251 2,245 2,250 2,300
2017/11/21 2,245 2,251 2,230 2,245 8,400
2017/11/20 2,245 2,252 2,244 2,245 15,400
2017/11/17 2,265 2,265 2,215 2,215 8,100
2017/11/16 2,250 2,280 2,250 2,266 12,700
2017/11/15 2,257 2,257 2,245 2,251 9,500
2017/11/14 2,296 2,296 2,232 2,256 7,100
2017/11/13 2,176 2,356 2,176 2,296 28,900
2017/11/10 2,368 2,368 2,116 2,191 20,300
2017/11/09 2,359 2,361 2,350 2,350 1,400
2017/11/08 2,380 2,380 2,355 2,355 3,800
2017/11/07 2,350 2,380 2,335 2,380 5,000
2017/11/06 2,350 2,350 2,340 2,349 800
2017/11/02 2,349 2,350 2,347 2,350 2,400
2017/11/01 2,349 2,349 2,312 2,349 3,800
2017/10/31 2,293 2,353 2,271 2,334 19,300
2017/10/30 2,269 2,280 2,250 2,279 9,500
2017/10/27 2,269 2,269 2,265 2,265 600
2017/10/26 2,240 2,269 2,198 2,269 9,300
2017/10/25 2,269 2,270 2,243 2,243 4,900
2017/10/24 2,260 2,270 2,260 2,260 2,000
2017/10/23 2,268 2,268 2,260 2,260 200
2017/10/20 2,243 2,276 2,243 2,260 2,300
2017/10/19 2,260 2,277 2,241 2,277 1,100
2017/10/18 2,265 2,265 2,255 2,255 900
2017/10/17 2,274 2,274 2,274 2,274 1,000
2017/10/16 2,270 2,279 2,270 2,279 200
2017/10/13 2,285 2,285 2,261 2,280 2,900
2017/10/12 2,261 2,261 2,254 2,255 4,200
2017/10/11 2,250 2,259 2,227 2,259 3,400
2017/10/10 2,247 2,255 2,219 2,254 6,100
2017/10/06 2,258 2,258 2,258 2,258 200
2017/10/05 2,261 2,261 2,250 2,250 700
2017/10/04 2,277 2,278 2,251 2,261 2,000
2017/10/03 2,295 2,295 2,277 2,277 1,500
2017/10/02 2,280 2,295 2,280 2,295 1,200
2017/09/29 2,258 2,298 2,249 2,298 4,800
2017/09/28 2,258 2,258 2,232 2,255 2,000
2017/09/27 2,228 2,255 2,220 2,255 1,200
2017/09/26 2,246 2,246 2,246 2,246 200
2017/09/25 2,263 2,263 2,219 2,257 3,800
2017/09/22 2,236 2,260 2,228 2,237 9,500
2017/09/21 2,245 2,268 2,241 2,255 1,200
2017/09/20 2,229 2,274 2,220 2,255 6,800
2017/09/19 2,245 2,255 2,225 2,255 7,700
2017/09/15 2,257 2,265 2,231 2,258 4,200
2017/09/14 2,264 2,264 2,214 2,243 6,300
2017/09/13 2,239 2,274 2,223 2,273 5,400
2017/09/12 2,250 2,259 2,204 2,256 4,000
2017/09/11 2,230 2,247 2,230 2,246 6,800
2017/09/08 2,200 2,220 2,168 2,200 13,200
2017/09/07 2,235 2,235 2,181 2,220 3,800
2017/09/06 2,259 2,259 2,147 2,235 12,400
2017/09/05 2,165 2,237 2,153 2,237 14,600
2017/09/04 2,183 2,189 2,152 2,165 9,500
2017/09/01 2,175 2,183 2,175 2,183 2,500
2017/08/31 2,169 2,185 2,169 2,175 5,500
2017/08/30 2,166 2,170 2,157 2,165 3,700
2017/08/29 2,165 2,170 2,163 2,169 1,600
2017/08/28 2,195 2,195 2,161 2,176 9,100
2017/08/25 2,198 2,199 2,197 2,199 3,300
2017/08/24 2,201 2,201 2,182 2,183 10,700
2017/08/23 2,183 2,204 2,183 2,203 8,800
2017/08/22 2,185 2,198 2,183 2,198 1,100
2017/08/21 2,187 2,206 2,185 2,185 1,100
2017/08/18 2,185 2,197 2,165 2,170 7,900
2017/08/17 2,233 2,233 2,219 2,220 500
2017/08/16 2,237 2,237 2,205 2,205 1,100
2017/08/15 2,241 2,242 2,221 2,237 3,000
2017/08/14 2,244 2,244 2,206 2,237 5,000
2017/08/10 2,238 2,258 2,182 2,206 15,800
2017/08/09 2,219 2,235 2,200 2,229 1,600
2017/08/08 2,234 2,234 2,233 2,233 300
2017/08/07 2,237 2,237 2,219 2,234 3,100
2017/08/04 2,237 2,237 2,217 2,231 3,000
2017/08/03 2,232 2,237 2,232 2,235 1,100
2017/08/02 2,224 2,235 2,224 2,235 300
2017/08/01 2,221 2,234 2,220 2,224 1,900
2017/07/31 2,208 2,220 2,167 2,220 4,700
2017/07/28 2,196 2,217 2,173 2,217 6,700
2017/07/27 2,182 2,220 2,182 2,208 4,300
2017/07/26 2,237 2,237 2,153 2,174 2,500
2017/07/25 2,181 2,248 2,181 2,229 5,500
2017/07/24 2,175 2,179 2,163 2,179 2,700
2017/07/21 2,186 2,186 2,165 2,165 900
2017/07/20 2,165 2,179 2,165 2,172 800
2017/07/19 2,177 2,177 2,160 2,160 4,500
2017/07/18 2,200 2,200 2,170 2,177 1,400
2017/07/14 2,234 2,234 2,131 2,191 15,500
2017/07/13 2,280 2,300 2,221 2,258 5,700
2017/07/12 2,287 2,298 2,266 2,266 1,800
2017/07/11 2,350 2,350 2,300 2,305 10,300
2017/07/10 2,305 2,333 2,250 2,333 17,100
2017/07/07 2,248 2,350 2,248 2,331 13,700
2017/07/06 2,200 2,278 2,200 2,248 14,600
2017/07/05 2,173 2,200 2,172 2,199 16,300
2017/07/04 2,179 2,180 2,165 2,179 4,300
2017/07/03 2,173 2,180 2,171 2,179 4,500
2017/06/30 2,183 2,183 2,170 2,178 3,300
2017/06/29 2,161 2,187 2,140 2,186 11,900
2017/06/28 2,175 2,177 2,150 2,175 8,100
2017/06/27 2,171 2,175 2,158 2,175 2,900
2017/06/26 2,179 2,180 2,150 2,151 7,900
2017/06/23 2,169 2,184 2,169 2,174 11,300
2017/06/22 2,155 2,173 2,140 2,161 6,100
2017/06/21 2,138 2,138 2,138 2,138 500
2017/06/20 2,149 2,149 2,136 2,142 1,200
2017/06/19 2,150 2,150 2,132 2,149 4,900
2017/06/16 2,127 2,154 2,121 2,154 8,500
2017/06/15 2,153 2,153 2,127 2,138 4,100
2017/06/14 2,130 2,157 2,130 2,145 2,600
2017/06/13 2,158 2,158 2,106 2,130 3,500
2017/06/12 2,169 2,169 2,105 2,162 19,300
2017/06/09 2,155 2,170 2,150 2,170 4,000
2017/06/08 2,173 2,173 2,140 2,153 7,000
2017/06/07 2,174 2,174 2,151 2,172 5,300
2017/06/06 2,161 2,174 2,161 2,170 3,100
2017/06/05 2,175 2,180 2,167 2,167 5,500
2017/06/02 2,146 2,180 2,135 2,180 13,900
2017/06/01 2,180 2,195 2,150 2,170 5,500
2017/05/31 2,168 2,189 2,151 2,169 5,700
2017/05/30 2,184 2,184 2,102 2,171 3,200
2017/05/29 2,195 2,200 2,156 2,156 2,900
2017/05/26 2,242 2,266 2,180 2,215 9,700
2017/05/25 2,280 2,280 2,236 2,250 7,000
2017/05/24 2,298 2,298 2,210 2,250 20,400
2017/05/23 2,143 2,202 2,112 2,200 16,100
2017/05/22 2,033 2,179 2,033 2,100 16,300
2017/05/19 2,015 2,024 1,979 2,023 12,200
2017/05/18 2,029 2,029 1,996 2,020 11,400
2017/05/17 1,958 2,030 1,930 2,030 20,300
2017/05/16 1,957 1,959 1,927 1,946 17,000
2017/05/15 1,910 1,959 1,850 1,959 24,100
2017/05/12 1,871 1,886 1,840 1,886 17,600
2017/05/11 1,875 1,877 1,851 1,865 2,500
2017/05/10 1,870 1,875 1,841 1,875 5,800
2017/05/09 1,821 1,877 1,821 1,870 13,500
2017/05/08 1,840 1,866 1,831 1,831 12,100
2017/05/02 1,790 1,830 1,790 1,817 10,900
2017/05/01 1,765 1,806 1,750 1,796 8,700
2017/04/28 1,758 1,812 1,749 1,775 10,200
2017/04/27 1,755 1,769 1,733 1,760 8,800
2017/04/26 1,746 1,764 1,711 1,744 16,500
2017/04/25 1,725 1,746 1,700 1,746 6,000
2017/04/24 1,729 1,735 1,713 1,735 2,000
2017/04/21 1,729 1,740 1,707 1,713 5,700
2017/04/20 1,726 1,726 1,725 1,725 200
2017/04/19 1,728 1,728 1,715 1,726 2,200
2017/04/18 1,740 1,740 1,715 1,728 1,100
2017/04/17 1,730 1,730 1,730 1,730 1,100
2017/04/14 1,745 1,745 1,725 1,740 6,100
2017/04/13 1,766 1,766 1,740 1,747 2,400
2017/04/12 1,780 1,780 1,730 1,775 19,000
2017/04/11 1,758 1,792 1,750 1,779 24,400
2017/04/10 1,754 1,757 1,723 1,757 14,500
2017/04/07 1,766 1,766 1,748 1,754 3,500
2017/04/06 1,766 1,767 1,739 1,766 26,500
2017/04/05 1,767 1,767 1,740 1,766 11,100
2017/04/04 1,785 1,786 1,761 1,770 4,700
2017/04/03 1,770 1,784 1,761 1,781 5,800
2017/03/31 1,746 1,790 1,746 1,773 20,500
2017/03/30 1,702 1,746 1,637 1,746 18,900
2017/03/29 1,726 1,740 1,710 1,738 1,800
2017/03/28 1,740 1,743 1,732 1,743 1,700
2017/03/27 1,734 1,740 1,719 1,719 8,600
2017/03/24 1,715 1,739 1,710 1,739 11,700
2017/03/23 1,707 1,715 1,684 1,715 8,000
2017/03/22 1,699 1,703 1,670 1,681 9,000
2017/03/21 1,700 1,706 1,697 1,704 8,700
2017/03/17 1,723 1,723 1,681 1,688 9,400
2017/03/16 1,695 1,719 1,687 1,719 6,100
2017/03/15 1,691 1,692 1,689 1,690 11,700
2017/03/14 1,700 1,700 1,691 1,694 4,700
2017/03/13 1,700 1,732 1,695 1,700 7,200
2017/03/10 1,717 1,722 1,698 1,698 13,300
2017/03/09 1,719 1,736 1,697 1,697 11,100
2017/03/08 1,716 1,725 1,712 1,717 4,600
2017/03/07 1,730 1,730 1,712 1,712 3,300
2017/03/06 1,729 1,738 1,728 1,730 2,100
2017/03/03 1,710 1,710 1,710 1,710 2,000
2017/03/02 1,711 1,712 1,710 1,710 7,500
2017/03/01 1,708 1,734 1,708 1,711 3,300
2017/02/28 1,694 1,710 1,678 1,683 11,100
2017/02/27 1,702 1,702 1,650 1,670 10,400
2017/02/24 1,731 1,731 1,710 1,712 7,100
2017/02/23 1,730 1,731 1,707 1,715 1,500
2017/02/22 1,710 1,722 1,702 1,720 16,800
2017/02/21 1,726 1,738 1,720 1,738 3,600
2017/02/20 1,701 1,701 1,701 1,701 700
2017/02/17 1,701 1,735 1,701 1,718 700
2017/02/16 1,750 1,755 1,717 1,717 2,500
2017/02/15 1,659 1,724 1,656 1,714 11,200
2017/02/14 1,622 1,667 1,622 1,644 10,600
2017/02/13 1,631 1,632 1,620 1,623 14,600
2017/02/10 1,614 1,647 1,614 1,642 27,100
2017/02/09 1,625 1,632 1,613 1,613 2,800
2017/02/08 1,616 1,618 1,609 1,612 4,400
2017/02/07 1,623 1,623 1,613 1,616 5,300
2017/02/06 1,649 1,669 1,629 1,650 2,800
2017/02/03 1,640 1,640 1,615 1,622 6,700
2017/02/02 1,649 1,650 1,623 1,628 3,100
2017/02/01 1,633 1,650 1,630 1,640 7,800
2017/01/31 1,621 1,631 1,604 1,622 6,100
2017/01/30 1,650 1,697 1,635 1,636 8,100
2017/01/27 1,642 1,642 1,605 1,610 11,800
2017/01/26 1,694 1,694 1,649 1,649 8,600
2017/01/25 1,679 1,698 1,679 1,698 12,200
2017/01/24 1,657 1,670 1,619 1,634 5,700
2017/01/23 1,657 1,698 1,657 1,675 4,100
2017/01/20 1,683 1,700 1,675 1,684 6,000
2017/01/19 1,650 1,700 1,650 1,684 5,700
2017/01/18 1,645 1,683 1,601 1,650 6,900
2017/01/17 1,712 1,749 1,666 1,666 2,900
2017/01/16 1,730 1,730 1,730 1,730 300
2017/01/13 1,734 1,734 1,729 1,734 2,700
2017/01/12 1,736 1,780 1,736 1,743 4,200
2017/01/11 1,758 1,759 1,731 1,740 4,200
2017/01/10 1,769 1,810 1,763 1,763 7,500
2017/01/06 1,766 1,769 1,757 1,769 2,200
2017/01/05 1,776 1,776 1,749 1,764 4,200
2017/01/04 1,763 1,767 1,743 1,751 3,800

このページの先頭へ