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
2021/12/30 924 968 924 968 16,300
2021/12/29 894 934 892 932 30,300
2021/12/28 884 895 879 894 45,600
2021/12/27 896 906 871 877 88,500
2021/12/24 913 927 896 900 33,300
2021/12/23 916 920 900 913 30,400
2021/12/22 936 937 916 916 20,500
2021/12/21 930 950 930 936 16,800
2021/12/20 965 965 917 923 74,200
2021/12/17 977 987 945 956 88,600
2021/12/16 997 1,004 973 987 15,600
2021/12/15 988 998 968 968 18,300
2021/12/14 997 1,003 980 1,003 23,100
2021/12/13 1,000 1,001 996 996 5,000
2021/12/10 1,010 1,010 1,000 1,000 5,500
2021/12/09 1,007 1,019 1,007 1,009 7,800
2021/12/08 1,029 1,029 1,015 1,021 4,600
2021/12/07 1,029 1,029 997 1,017 9,500
2021/12/06 1,010 1,026 1,007 1,026 8,800
2021/12/03 997 1,016 997 1,012 8,100
2021/12/02 999 1,005 991 994 20,800
2021/12/01 991 1,007 991 1,006 3,800
2021/11/30 991 1,007 991 991 9,800
2021/11/29 999 1,017 991 991 31,400
2021/11/26 1,022 1,026 1,001 1,010 19,500
2021/11/25 1,028 1,028 1,021 1,021 4,800
2021/11/24 1,040 1,040 1,020 1,028 10,200
2021/11/22 1,025 1,043 1,019 1,042 11,100
2021/11/19 1,042 1,046 1,025 1,025 17,200
2021/11/18 1,051 1,053 1,042 1,045 11,100
2021/11/17 1,062 1,070 1,050 1,052 12,700
2021/11/16 1,067 1,075 1,056 1,067 16,800
2021/11/15 1,101 1,101 1,056 1,064 58,900
2021/11/12 1,071 1,092 1,065 1,082 34,400
2021/11/11 1,046 1,068 1,046 1,068 7,900
2021/11/10 1,048 1,049 1,042 1,046 1,700
2021/11/09 1,054 1,055 1,041 1,044 17,500
2021/11/08 1,062 1,070 1,054 1,054 10,100
2021/11/05 1,061 1,071 1,059 1,061 3,500
2021/11/04 1,065 1,073 1,060 1,061 2,000
2021/11/02 1,071 1,079 1,067 1,068 6,200
2021/11/01 1,057 1,085 1,057 1,075 14,500
2021/10/29 1,067 1,068 1,054 1,054 2,300
2021/10/28 1,059 1,064 1,056 1,060 4,500
2021/10/27 1,068 1,068 1,053 1,058 10,300
2021/10/26 1,060 1,066 1,060 1,066 1,600
2021/10/25 1,059 1,060 1,053 1,057 3,500
2021/10/22 1,047 1,059 1,047 1,059 7,200
2021/10/21 1,060 1,066 1,053 1,053 13,300
2021/10/20 1,060 1,081 1,059 1,065 11,600
2021/10/19 1,067 1,070 1,060 1,060 5,700
2021/10/18 1,060 1,070 1,058 1,069 9,600
2021/10/15 1,049 1,062 1,048 1,057 6,800
2021/10/14 1,045 1,050 1,043 1,049 14,200
2021/10/13 1,068 1,068 1,043 1,043 18,200
2021/10/12 1,057 1,070 1,051 1,068 9,700
2021/10/11 1,058 1,064 1,049 1,063 38,900
2021/10/08 1,061 1,069 1,060 1,061 7,800
2021/10/07 1,063 1,077 1,056 1,061 12,100
2021/10/06 1,056 1,062 1,042 1,053 18,100
2021/10/05 1,050 1,056 1,042 1,048 25,300
2021/10/04 1,078 1,080 1,053 1,058 48,200
2021/10/01 1,075 1,084 1,056 1,083 30,400
2021/09/30 1,080 1,098 1,071 1,085 16,400
2021/09/29 1,058 1,083 1,058 1,082 14,600
2021/09/28 1,097 1,097 1,071 1,088 18,400
2021/09/27 1,093 1,099 1,084 1,099 15,900
2021/09/24 1,074 1,093 1,067 1,087 18,200
2021/09/22 1,066 1,089 1,064 1,071 25,700
2021/09/21 1,041 1,067 1,041 1,064 51,500
2021/09/17 1,064 1,092 1,062 1,088 46,800
2021/09/16 1,080 1,082 1,055 1,066 55,500
2021/09/15 1,101 1,106 1,073 1,082 33,200
2021/09/14 1,125 1,125 1,108 1,116 21,800
2021/09/13 1,117 1,127 1,110 1,125 18,500
2021/09/10 1,114 1,117 1,100 1,107 42,600
2021/09/09 1,108 1,120 1,106 1,120 17,100
2021/09/08 1,134 1,134 1,112 1,120 21,800
2021/09/07 1,171 1,171 1,124 1,134 25,400
2021/09/06 1,155 1,174 1,138 1,171 38,800
2021/09/03 1,106 1,154 1,106 1,141 61,900
2021/09/02 1,100 1,107 1,087 1,100 35,500
2021/09/01 1,107 1,110 1,091 1,106 11,600
2021/08/31 1,090 1,104 1,080 1,104 110,000
2021/08/30 1,074 1,100 1,074 1,089 17,800
2021/08/27 1,079 1,082 1,072 1,080 24,200
2021/08/26 1,106 1,106 1,091 1,092 14,700
2021/08/25 1,106 1,112 1,099 1,106 6,900
2021/08/24 1,102 1,119 1,095 1,106 15,900
2021/08/23 1,090 1,103 1,062 1,102 14,700
2021/08/20 1,083 1,103 1,073 1,090 29,800
2021/08/19 1,064 1,080 1,054 1,075 19,500
2021/08/18 1,061 1,069 1,050 1,065 15,000
2021/08/17 1,062 1,071 1,054 1,060 19,800
2021/08/16 1,120 1,120 1,073 1,074 32,400
2021/08/13 1,107 1,121 1,092 1,100 150,700
2021/08/12 1,025 1,107 1,025 1,070 40,300
2021/08/11 1,035 1,037 1,022 1,037 11,500
2021/08/10 1,014 1,035 1,014 1,035 24,200
2021/08/06 1,024 1,033 1,013 1,025 11,200
2021/08/05 1,040 1,048 1,023 1,024 7,500
2021/08/04 1,050 1,051 1,036 1,039 9,500
2021/08/03 1,059 1,059 1,050 1,050 2,200
2021/08/02 1,053 1,056 1,047 1,056 7,700
2021/07/30 1,051 1,051 1,029 1,050 6,900
2021/07/29 1,050 1,053 1,037 1,042 3,000
2021/07/28 1,055 1,055 1,011 1,050 27,800
2021/07/27 1,057 1,058 1,049 1,050 13,300
2021/07/26 1,049 1,058 1,045 1,052 27,100
2021/07/21 1,036 1,052 1,030 1,049 20,300
2021/07/20 1,044 1,052 1,035 1,036 15,800
2021/07/19 1,050 1,050 1,036 1,041 6,200
2021/07/16 1,048 1,054 1,038 1,054 1,800
2021/07/15 1,045 1,059 1,038 1,047 18,400
2021/07/14 1,031 1,054 1,031 1,045 14,600
2021/07/13 1,032 1,035 1,026 1,035 2,900
2021/07/12 1,028 1,040 1,028 1,031 4,000
2021/07/09 1,038 1,038 1,022 1,028 8,500
2021/07/08 1,045 1,045 1,024 1,035 21,400
2021/07/07 1,038 1,048 1,026 1,048 10,800
2021/07/06 1,031 1,037 1,031 1,035 4,300
2021/07/05 1,038 1,040 1,031 1,031 5,700
2021/07/02 1,040 1,044 1,030 1,030 11,800
2021/07/01 1,034 1,044 1,034 1,040 4,800
2021/06/30 1,030 1,046 1,030 1,036 6,100
2021/06/29 1,025 1,050 1,021 1,030 17,200
2021/06/28 1,028 1,035 1,021 1,026 14,700
2021/06/25 1,022 1,030 1,022 1,025 8,200
2021/06/24 1,023 1,030 1,021 1,022 5,600
2021/06/23 1,024 1,033 1,024 1,025 3,700
2021/06/22 1,029 1,035 1,021 1,023 12,400
2021/06/21 1,037 1,037 1,017 1,019 38,900
2021/06/18 1,045 1,054 1,038 1,038 24,200
2021/06/17 1,038 1,042 1,037 1,038 8,200
2021/06/16 1,040 1,047 1,038 1,038 6,600
2021/06/15 1,040 1,052 1,039 1,039 8,800
2021/06/14 1,049 1,050 1,037 1,038 21,000
2021/06/11 1,059 1,065 1,041 1,050 9,000
2021/06/10 1,057 1,066 1,050 1,059 23,400
2021/06/09 1,054 1,060 1,045 1,053 44,500
2021/06/08 1,037 1,049 1,037 1,044 113,900
2021/06/07 1,030 1,035 1,021 1,030 132,400
2021/06/04 1,024 1,029 1,024 1,026 7,500
2021/06/03 1,017 1,026 1,017 1,023 9,100
2021/06/02 1,016 1,028 1,014 1,018 17,700
2021/06/01 1,037 1,039 1,008 1,018 42,000
2021/05/31 1,060 1,060 1,035 1,048 22,200
2021/05/28 1,079 1,079 1,064 1,064 9,400
2021/05/27 1,075 1,079 1,067 1,079 10,300
2021/05/26 1,064 1,084 1,063 1,075 9,800
2021/05/25 1,065 1,070 1,063 1,068 2,200
2021/05/24 1,087 1,087 1,050 1,063 11,800
2021/05/21 1,089 1,099 1,075 1,075 10,300
2021/05/20 1,084 1,107 1,079 1,100 36,100
2021/05/19 1,060 1,068 1,047 1,066 7,800
2021/05/18 1,048 1,061 1,042 1,060 8,600
2021/05/17 1,031 1,040 1,031 1,040 11,200
2021/05/14 1,040 1,041 1,030 1,031 3,000
2021/05/13 1,027 1,038 1,021 1,029 4,400
2021/05/12 1,051 1,051 1,023 1,033 22,700
2021/05/11 1,074 1,074 1,051 1,051 4,400
2021/05/10 1,070 1,077 1,061 1,074 9,300
2021/05/07 1,078 1,079 1,057 1,066 6,000
2021/05/06 1,068 1,077 1,055 1,066 21,900
2021/04/30 1,044 1,064 1,044 1,049 6,800
2021/04/28 1,047 1,050 1,044 1,044 6,400
2021/04/27 1,050 1,054 1,047 1,052 7,800
2021/04/26 1,056 1,057 1,050 1,051 11,600
2021/04/23 1,059 1,066 1,053 1,055 8,000
2021/04/22 1,063 1,066 1,056 1,056 19,200
2021/04/21 1,073 1,076 1,061 1,061 22,700
2021/04/20 1,076 1,085 1,072 1,073 24,800
2021/04/19 1,079 1,088 1,078 1,079 14,000
2021/04/16 1,086 1,090 1,079 1,079 24,700
2021/04/15 1,094 1,096 1,088 1,090 8,300
2021/04/14 1,090 1,095 1,081 1,094 24,000
2021/04/13 1,098 1,098 1,093 1,093 2,700
2021/04/12 1,103 1,103 1,091 1,095 7,700
2021/04/09 1,096 1,103 1,095 1,100 7,600
2021/04/08 1,109 1,109 1,097 1,098 8,500
2021/04/07 1,109 1,114 1,101 1,112 5,500
2021/04/06 1,092 1,115 1,092 1,106 9,600
2021/04/05 1,100 1,129 1,090 1,091 18,500
2021/04/02 1,118 1,118 1,095 1,098 23,900
2021/04/01 1,124 1,164 1,100 1,110 39,000
2021/03/31 1,128 1,128 1,121 1,124 4,600
2021/03/30 1,132 1,139 1,122 1,128 6,600
2021/03/29 1,135 1,139 1,127 1,139 9,000
2021/03/26 1,133 1,136 1,120 1,130 5,500
2021/03/25 1,120 1,126 1,113 1,114 9,500
2021/03/24 1,129 1,129 1,113 1,114 9,700
2021/03/23 1,122 1,145 1,122 1,130 12,400
2021/03/22 1,159 1,163 1,090 1,122 62,200
2021/03/19 1,165 1,168 1,141 1,151 15,600
2021/03/18 1,180 1,185 1,164 1,168 15,300
2021/03/17 1,184 1,187 1,177 1,177 8,100
2021/03/16 1,184 1,188 1,177 1,179 4,800
2021/03/15 1,180 1,185 1,175 1,183 21,900
2021/03/12 1,184 1,185 1,171 1,171 9,100
2021/03/11 1,190 1,195 1,162 1,179 21,700
2021/03/10 1,124 1,171 1,124 1,171 46,700
2021/03/09 1,100 1,141 1,100 1,120 26,900
2021/03/08 1,092 1,098 1,089 1,098 8,800
2021/03/05 1,089 1,093 1,075 1,078 17,000
2021/03/04 1,090 1,094 1,087 1,087 12,000
2021/03/03 1,099 1,100 1,087 1,088 13,400
2021/03/02 1,111 1,111 1,087 1,099 34,700
2021/03/01 1,118 1,118 1,100 1,101 22,800
2021/02/26 1,100 1,117 1,088 1,112 21,200
2021/02/25 1,115 1,116 1,101 1,101 21,100
2021/02/24 1,127 1,135 1,114 1,114 22,700
2021/02/22 1,136 1,136 1,127 1,127 22,600
2021/02/19 1,152 1,152 1,126 1,136 29,900
2021/02/18 1,160 1,164 1,151 1,151 8,100
2021/02/17 1,152 1,172 1,152 1,160 15,500
2021/02/16 1,174 1,176 1,152 1,152 28,800
2021/02/15 1,200 1,205 1,170 1,174 26,800
2021/02/12 1,210 1,233 1,197 1,198 26,400
2021/02/10 1,214 1,216 1,203 1,205 13,200
2021/02/09 1,205 1,230 1,202 1,215 7,900
2021/02/08 1,213 1,213 1,205 1,205 10,500
2021/02/05 1,200 1,206 1,195 1,206 5,600
2021/02/04 1,209 1,209 1,192 1,197 8,300
2021/02/03 1,212 1,212 1,195 1,195 4,000
2021/02/02 1,200 1,209 1,191 1,197 3,500
2021/02/01 1,185 1,192 1,179 1,190 4,900
2021/01/29 1,205 1,207 1,190 1,192 8,900
2021/01/28 1,206 1,207 1,202 1,205 5,300
2021/01/27 1,206 1,216 1,206 1,209 4,000
2021/01/26 1,213 1,215 1,206 1,210 6,500
2021/01/25 1,216 1,220 1,212 1,212 7,200
2021/01/22 1,221 1,227 1,219 1,220 4,400
2021/01/21 1,220 1,226 1,220 1,221 2,500
2021/01/20 1,212 1,234 1,212 1,217 12,100
2021/01/19 1,221 1,222 1,219 1,221 9,700
2021/01/18 1,224 1,229 1,221 1,221 3,200
2021/01/15 1,227 1,238 1,223 1,223 5,300
2021/01/14 1,230 1,240 1,228 1,230 4,500
2021/01/13 1,249 1,249 1,227 1,227 12,600
2021/01/12 1,245 1,247 1,238 1,239 17,900
2021/01/08 1,241 1,250 1,240 1,240 2,500
2021/01/07 1,242 1,253 1,240 1,240 3,500
2021/01/06 1,245 1,245 1,240 1,242 6,900
2021/01/05 1,245 1,245 1,239 1,240 3,600
2021/01/04 1,242 1,254 1,237 1,245 5,800

このページの先頭へ