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

相模ゴム工業(5194)の株価時系列情報

相模ゴム工業(5194)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
2020/12/30 1,254 1,254 1,240 1,242 2,500
2020/12/29 1,245 1,254 1,242 1,254 3,700
2020/12/28 1,250 1,251 1,232 1,240 14,500
2020/12/25 1,257 1,257 1,240 1,243 1,900
2020/12/24 1,244 1,254 1,240 1,248 4,500
2020/12/23 1,250 1,255 1,242 1,245 1,900
2020/12/22 1,269 1,269 1,244 1,250 5,300
2020/12/21 1,250 1,261 1,245 1,256 3,700
2020/12/18 1,247 1,255 1,241 1,250 3,100
2020/12/17 1,243 1,269 1,241 1,246 4,400
2020/12/16 1,259 1,259 1,238 1,242 10,500
2020/12/15 1,249 1,274 1,242 1,246 5,500
2020/12/14 1,252 1,265 1,242 1,242 7,500
2020/12/11 1,270 1,271 1,239 1,242 13,600
2020/12/10 1,277 1,293 1,260 1,270 16,500
2020/12/09 1,299 1,299 1,269 1,284 15,400
2020/12/08 1,270 1,295 1,270 1,295 5,900
2020/12/07 1,329 1,330 1,265 1,269 11,100
2020/12/04 1,339 1,340 1,328 1,329 4,600
2020/12/03 1,340 1,349 1,323 1,330 3,200
2020/12/02 1,354 1,354 1,333 1,340 3,600
2020/12/01 1,359 1,359 1,325 1,325 4,500
2020/11/30 1,314 1,356 1,314 1,355 3,800
2020/11/27 1,303 1,337 1,303 1,328 2,200
2020/11/26 1,308 1,366 1,290 1,304 14,500
2020/11/25 1,370 1,386 1,320 1,338 3,800
2020/11/24 1,344 1,389 1,334 1,356 12,200
2020/11/20 1,415 1,420 1,331 1,350 24,400
2020/11/19 1,389 1,424 1,380 1,415 33,300
2020/11/18 1,341 1,390 1,341 1,388 28,300
2020/11/17 1,300 1,333 1,300 1,329 14,500
2020/11/16 1,285 1,308 1,275 1,291 21,100
2020/11/13 1,261 1,295 1,255 1,295 23,300
2020/11/12 1,244 1,300 1,241 1,261 25,200
2020/11/11 1,220 1,250 1,215 1,238 9,700
2020/11/10 1,219 1,239 1,200 1,220 18,300
2020/11/09 1,200 1,206 1,189 1,190 8,400
2020/11/06 1,193 1,209 1,187 1,188 2,100
2020/11/05 1,197 1,199 1,184 1,186 4,000
2020/11/04 1,202 1,217 1,182 1,191 9,300
2020/11/02 1,187 1,206 1,187 1,187 3,600
2020/10/30 1,191 1,211 1,181 1,181 8,100
2020/10/29 1,212 1,223 1,190 1,201 11,900
2020/10/28 1,210 1,227 1,208 1,227 6,000
2020/10/27 1,204 1,221 1,203 1,209 3,600
2020/10/26 1,220 1,239 1,203 1,203 5,800
2020/10/23 1,227 1,241 1,213 1,217 7,400
2020/10/22 1,270 1,270 1,200 1,227 10,800
2020/10/21 1,280 1,292 1,229 1,240 17,600
2020/10/20 1,300 1,324 1,251 1,285 58,800
2020/10/19 1,199 1,321 1,194 1,300 103,000
2020/10/16 1,191 1,200 1,172 1,172 32,100
2020/10/15 1,224 1,224 1,190 1,191 42,400
2020/10/14 1,267 1,300 1,227 1,227 45,000
2020/10/13 1,267 1,307 1,256 1,267 26,600
2020/10/12 1,300 1,309 1,266 1,268 39,400
2020/10/09 1,326 1,338 1,281 1,281 115,400
2020/10/08 1,378 1,386 1,353 1,353 38,200
2020/10/07 1,393 1,397 1,386 1,386 10,000
2020/10/06 1,414 1,414 1,394 1,394 11,400
2020/10/05 1,441 1,469 1,384 1,396 43,800
2020/10/02 1,503 1,503 1,433 1,449 12,200
2020/09/30 1,501 1,505 1,485 1,490 1,300
2020/09/29 1,517 1,517 1,494 1,501 4,200
2020/09/28 1,498 1,499 1,469 1,499 2,700
2020/09/25 1,455 1,488 1,453 1,472 4,100
2020/09/24 1,500 1,501 1,460 1,469 20,900
2020/09/23 1,512 1,520 1,498 1,500 13,600
2020/09/18 1,507 1,517 1,507 1,513 1,000
2020/09/17 1,506 1,515 1,502 1,511 3,500
2020/09/16 1,519 1,519 1,505 1,508 3,300
2020/09/15 1,504 1,519 1,504 1,505 500
2020/09/14 1,514 1,519 1,505 1,505 3,900
2020/09/11 1,503 1,518 1,503 1,516 4,300
2020/09/10 1,515 1,515 1,505 1,513 2,000
2020/09/09 1,520 1,520 1,502 1,502 3,900
2020/09/08 1,534 1,534 1,505 1,506 4,300
2020/09/07 1,505 1,517 1,504 1,505 3,300
2020/09/04 1,510 1,519 1,505 1,505 11,400
2020/09/03 1,517 1,525 1,514 1,516 4,700
2020/09/02 1,531 1,531 1,517 1,517 2,900
2020/09/01 1,516 1,528 1,516 1,521 3,600
2020/08/31 1,515 1,533 1,515 1,521 2,000
2020/08/28 1,527 1,540 1,512 1,513 12,700
2020/08/27 1,550 1,550 1,525 1,538 4,100
2020/08/26 1,540 1,546 1,527 1,540 6,200
2020/08/25 1,539 1,549 1,523 1,540 7,000
2020/08/24 1,550 1,550 1,535 1,538 3,100
2020/08/21 1,563 1,563 1,543 1,550 3,800
2020/08/20 1,542 1,559 1,541 1,550 2,400
2020/08/19 1,546 1,556 1,535 1,546 3,500
2020/08/18 1,577 1,577 1,532 1,546 4,800
2020/08/17 1,579 1,579 1,552 1,561 5,500
2020/08/14 1,579 1,579 1,517 1,551 45,000
2020/08/13 1,634 1,639 1,602 1,628 14,600
2020/08/12 1,617 1,633 1,617 1,624 6,900
2020/08/11 1,632 1,633 1,603 1,625 5,200
2020/08/07 1,631 1,637 1,612 1,632 13,800
2020/08/06 1,605 1,631 1,603 1,627 7,400
2020/08/05 1,601 1,634 1,601 1,620 12,900
2020/08/04 1,520 1,621 1,520 1,621 56,700
2020/08/03 1,604 1,604 1,561 1,600 6,200
2020/07/31 1,614 1,627 1,599 1,623 6,900
2020/07/30 1,610 1,629 1,592 1,628 10,500
2020/07/29 1,600 1,649 1,594 1,615 21,400
2020/07/28 1,600 1,607 1,582 1,602 5,000
2020/07/27 1,601 1,612 1,590 1,590 4,000
2020/07/22 1,600 1,615 1,587 1,614 4,800
2020/07/21 1,616 1,619 1,600 1,600 15,400
2020/07/20 1,619 1,620 1,565 1,620 3,800
2020/07/17 1,605 1,610 1,591 1,608 3,300
2020/07/16 1,580 1,629 1,580 1,613 7,000
2020/07/15 1,600 1,622 1,582 1,597 9,600
2020/07/14 1,619 1,619 1,576 1,598 8,900
2020/07/13 1,600 1,632 1,593 1,622 7,000
2020/07/10 1,648 1,648 1,560 1,560 11,500
2020/07/09 1,611 1,649 1,610 1,649 12,900
2020/07/08 1,645 1,646 1,612 1,623 5,000
2020/07/07 1,625 1,649 1,621 1,648 5,600
2020/07/06 1,600 1,654 1,600 1,647 18,100
2020/07/03 1,600 1,609 1,578 1,602 6,000
2020/07/02 1,634 1,634 1,577 1,597 13,700
2020/07/01 1,613 1,635 1,589 1,618 14,700
2020/06/30 1,600 1,624 1,579 1,609 16,800
2020/06/29 1,601 1,601 1,569 1,585 10,900
2020/06/26 1,617 1,641 1,596 1,616 12,000
2020/06/25 1,592 1,615 1,586 1,593 18,200
2020/06/24 1,577 1,632 1,575 1,624 33,500
2020/06/23 1,546 1,594 1,530 1,577 27,800
2020/06/22 1,580 1,598 1,540 1,546 31,600
2020/06/19 1,539 1,621 1,526 1,585 61,200
2020/06/18 1,522 1,558 1,512 1,526 16,300
2020/06/17 1,547 1,547 1,520 1,527 16,700
2020/06/16 1,525 1,569 1,525 1,551 40,400
2020/06/15 1,579 1,580 1,506 1,517 49,700
2020/06/12 1,546 1,594 1,542 1,555 99,400
2020/06/11 1,662 1,685 1,618 1,643 47,600
2020/06/10 1,707 1,707 1,668 1,678 35,100
2020/06/09 1,744 1,745 1,686 1,708 43,800
2020/06/08 1,846 1,855 1,737 1,750 97,500
2020/06/05 1,769 1,849 1,726 1,844 97,700
2020/06/04 1,785 1,785 1,706 1,729 20,400
2020/06/03 1,773 1,789 1,748 1,757 18,100
2020/06/02 1,770 1,778 1,759 1,769 14,200
2020/06/01 1,778 1,778 1,737 1,768 10,200
2020/05/29 1,694 1,780 1,686 1,777 36,300
2020/05/28 1,662 1,700 1,652 1,670 11,100
2020/05/27 1,623 1,641 1,623 1,637 6,200
2020/05/26 1,628 1,635 1,619 1,628 8,300
2020/05/25 1,656 1,657 1,615 1,628 25,700
2020/05/22 1,672 1,695 1,660 1,678 9,600
2020/05/21 1,710 1,723 1,697 1,702 6,600
2020/05/20 1,711 1,738 1,696 1,723 7,000
2020/05/19 1,749 1,749 1,693 1,709 8,300
2020/05/18 1,702 1,749 1,702 1,730 6,000
2020/05/15 1,714 1,739 1,692 1,739 5,700
2020/05/14 1,732 1,755 1,700 1,743 9,500
2020/05/13 1,711 1,755 1,711 1,755 9,900
2020/05/12 1,747 1,751 1,728 1,751 13,300
2020/05/11 1,730 1,746 1,694 1,720 13,300
2020/05/08 1,735 1,756 1,691 1,727 21,900
2020/05/07 1,636 1,730 1,636 1,711 15,300
2020/05/01 1,699 1,707 1,608 1,652 37,400
2020/04/30 1,760 1,760 1,666 1,667 37,000
2020/04/28 1,758 1,758 1,720 1,736 12,600
2020/04/27 1,758 1,758 1,733 1,754 12,900
2020/04/24 1,763 1,763 1,720 1,741 18,000
2020/04/23 1,768 1,790 1,739 1,763 24,100
2020/04/22 1,751 1,765 1,707 1,739 27,400
2020/04/21 1,799 1,803 1,701 1,743 33,000
2020/04/20 1,805 1,819 1,753 1,803 32,700
2020/04/17 1,730 1,825 1,703 1,824 49,800
2020/04/16 1,731 1,733 1,703 1,703 14,600
2020/04/15 1,788 1,788 1,721 1,739 25,800
2020/04/14 1,819 1,850 1,788 1,788 51,600
2020/04/13 1,680 1,790 1,665 1,784 54,500
2020/04/10 1,580 1,674 1,580 1,662 41,600
2020/04/09 1,561 1,593 1,518 1,570 23,000
2020/04/08 1,567 1,567 1,501 1,521 16,400
2020/04/07 1,660 1,685 1,493 1,567 37,300
2020/04/06 1,549 1,574 1,508 1,571 26,400
2020/04/03 1,669 1,727 1,485 1,511 70,100
2020/04/02 1,389 1,589 1,389 1,589 56,300
2020/04/01 1,380 1,448 1,315 1,419 54,000
2020/03/31 1,450 1,485 1,306 1,400 118,700
2020/03/30 1,244 1,409 1,220 1,409 93,200
2020/03/27 1,269 1,321 1,182 1,224 46,400
2020/03/26 1,249 1,249 1,179 1,239 20,700
2020/03/25 1,269 1,304 1,240 1,240 27,500
2020/03/24 1,171 1,243 1,154 1,222 42,700
2020/03/23 1,102 1,131 1,089 1,125 27,000
2020/03/19 1,170 1,192 1,115 1,115 37,000
2020/03/18 1,345 1,345 1,200 1,200 25,900
2020/03/17 1,211 1,298 1,169 1,225 36,300
2020/03/16 1,335 1,380 1,279 1,279 41,900
2020/03/13 1,400 1,400 1,222 1,365 32,800
2020/03/12 1,549 1,578 1,490 1,508 16,900
2020/03/11 1,600 1,603 1,522 1,549 14,000
2020/03/10 1,501 1,601 1,470 1,601 22,800
2020/03/09 1,616 1,616 1,545 1,568 11,300
2020/03/06 1,695 1,695 1,608 1,616 23,700
2020/03/05 1,699 1,699 1,664 1,675 4,600
2020/03/04 1,650 1,676 1,620 1,676 9,900
2020/03/03 1,679 1,679 1,610 1,610 7,100
2020/03/02 1,503 1,665 1,503 1,602 16,800
2020/02/28 1,543 1,593 1,516 1,520 38,300
2020/02/27 1,700 1,700 1,647 1,649 7,800
2020/02/26 1,772 1,773 1,700 1,701 8,400
2020/02/25 1,680 1,748 1,679 1,732 7,500
2020/02/21 1,815 1,815 1,780 1,780 2,400
2020/02/20 1,842 1,851 1,790 1,790 8,600
2020/02/19 1,821 1,864 1,821 1,842 6,100
2020/02/18 1,895 1,907 1,825 1,844 6,600
2020/02/17 1,895 1,912 1,876 1,901 7,500
2020/02/14 1,790 1,940 1,790 1,935 33,300
2020/02/13 1,798 1,798 1,771 1,781 7,800
2020/02/12 1,798 1,820 1,792 1,798 4,000
2020/02/10 1,800 1,814 1,760 1,798 7,100
2020/02/07 1,840 1,847 1,810 1,813 9,400
2020/02/06 1,845 1,851 1,827 1,828 10,800
2020/02/05 1,770 1,845 1,770 1,815 18,600
2020/02/04 1,748 1,764 1,724 1,764 11,300
2020/02/03 1,731 1,755 1,707 1,748 9,200
2020/01/31 1,780 1,796 1,747 1,771 19,400
2020/01/30 1,808 1,812 1,729 1,740 14,800
2020/01/29 1,889 1,891 1,780 1,805 23,500
2020/01/28 1,930 1,930 1,843 1,865 10,800
2020/01/27 1,958 1,980 1,922 1,935 9,000
2020/01/24 2,000 2,011 1,932 1,962 10,800
2020/01/23 2,037 2,037 1,980 1,980 13,700
2020/01/22 1,996 2,030 1,981 2,001 7,700
2020/01/21 2,046 2,069 2,011 2,012 4,600
2020/01/20 2,049 2,099 2,046 2,067 7,100
2020/01/17 2,050 2,057 2,021 2,049 7,300
2020/01/16 2,000 2,050 1,950 2,050 38,200
2020/01/15 1,994 2,013 1,965 2,000 31,000
2020/01/14 1,983 2,020 1,929 1,994 24,500
2020/01/10 1,962 1,991 1,961 1,983 13,400
2020/01/09 1,933 1,976 1,929 1,962 16,300
2020/01/08 1,920 1,935 1,859 1,928 9,500
2020/01/07 1,888 1,921 1,830 1,921 7,100
2020/01/06 1,916 1,920 1,862 1,876 9,600

このページの先頭へ