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 |
|---|---|---|---|---|---|
| 2024/05/01 | 954 | 955 | 945 | 953 | 1,900 |
| 2024/04/30 | 955 | 955 | 935 | 950 | 6,100 |
| 2024/04/26 | 942 | 955 | 942 | 955 | 5,700 |
| 2024/04/25 | 950 | 950 | 935 | 947 | 9,900 |
| 2024/04/24 | 939 | 950 | 916 | 950 | 16,800 |
| 2024/04/23 | 934 | 941 | 934 | 939 | 1,600 |
| 2024/04/22 | 947 | 947 | 935 | 946 | 1,900 |
| 2024/04/19 | 949 | 949 | 936 | 947 | 1,200 |
| 2024/04/18 | 935 | 950 | 931 | 949 | 2,100 |
| 2024/04/17 | 940 | 941 | 935 | 935 | 1,800 |
| 2024/04/16 | 950 | 950 | 940 | 950 | 800 |
| 2024/04/15 | 934 | 950 | 934 | 950 | 2,900 |
| 2024/04/12 | 936 | 936 | 929 | 935 | 3,200 |
| 2024/04/11 | 942 | 942 | 936 | 936 | 1,200 |
| 2024/04/10 | 948 | 948 | 939 | 942 | 1,300 |
| 2024/04/09 | 951 | 951 | 940 | 950 | 1,800 |
| 2024/04/08 | 943 | 951 | 935 | 951 | 1,700 |
| 2024/04/05 | 931 | 943 | 911 | 943 | 11,600 |
| 2024/04/04 | 949 | 949 | 930 | 943 | 10,400 |
| 2024/04/03 | 948 | 949 | 935 | 949 | 4,800 |
| 2024/04/02 | 947 | 949 | 943 | 949 | 2,400 |
| 2024/04/01 | 962 | 962 | 947 | 947 | 4,000 |
| 2024/03/29 | 969 | 969 | 952 | 962 | 2,500 |
| 2024/03/28 | 950 | 978 | 950 | 966 | 9,600 |
| 2024/03/27 | 952 | 959 | 950 | 957 | 4,400 |
| 2024/03/26 | 945 | 957 | 945 | 952 | 4,300 |
| 2024/03/25 | 945 | 949 | 944 | 949 | 2,900 |
| 2024/03/22 | 949 | 951 | 945 | 945 | 6,900 |
| 2024/03/21 | 958 | 959 | 949 | 949 | 9,900 |
| 2024/03/19 | 951 | 955 | 950 | 951 | 3,500 |
| 2024/03/18 | 959 | 959 | 950 | 951 | 1,700 |
| 2024/03/15 | 952 | 955 | 949 | 949 | 7,800 |
| 2024/03/14 | 952 | 953 | 951 | 952 | 2,300 |
| 2024/03/13 | 950 | 953 | 950 | 953 | 5,000 |
| 2024/03/12 | 951 | 951 | 949 | 949 | 1,800 |
| 2024/03/11 | 949 | 957 | 948 | 957 | 11,100 |
| 2024/03/08 | 952 | 952 | 947 | 951 | 2,400 |
| 2024/03/07 | 950 | 958 | 948 | 952 | 2,900 |
| 2024/03/06 | 948 | 951 | 946 | 950 | 5,400 |
| 2024/03/05 | 946 | 950 | 945 | 948 | 8,000 |
| 2024/03/04 | 947 | 967 | 945 | 957 | 11,600 |
| 2024/03/01 | 935 | 968 | 935 | 952 | 34,100 |
| 2024/02/29 | 945 | 945 | 935 | 936 | 10,000 |
| 2024/02/28 | 941 | 945 | 935 | 945 | 2,900 |
| 2024/02/27 | 944 | 944 | 934 | 941 | 5,300 |
| 2024/02/26 | 942 | 944 | 938 | 944 | 2,200 |
| 2024/02/22 | 942 | 942 | 931 | 942 | 5,500 |
| 2024/02/21 | 942 | 942 | 936 | 942 | 2,400 |
| 2024/02/20 | 931 | 943 | 931 | 942 | 3,000 |
| 2024/02/19 | 930 | 939 | 930 | 931 | 5,200 |
| 2024/02/16 | 949 | 949 | 929 | 929 | 14,600 |
| 2024/02/15 | 933 | 950 | 930 | 949 | 22,900 |
| 2024/02/14 | 938 | 955 | 938 | 953 | 5,300 |
| 2024/02/13 | 950 | 950 | 933 | 950 | 7,700 |
| 2024/02/09 | 950 | 954 | 945 | 950 | 5,200 |
| 2024/02/08 | 964 | 967 | 955 | 956 | 2,400 |
| 2024/02/07 | 980 | 982 | 950 | 964 | 19,900 |
| 2024/02/06 | 946 | 965 | 945 | 965 | 9,800 |
| 2024/02/05 | 943 | 951 | 939 | 946 | 6,200 |
| 2024/02/02 | 943 | 947 | 936 | 943 | 4,300 |
| 2024/02/01 | 945 | 945 | 925 | 944 | 19,400 |
| 2024/01/31 | 944 | 949 | 944 | 945 | 2,800 |
| 2024/01/30 | 944 | 950 | 944 | 944 | 1,500 |
| 2024/01/29 | 939 | 953 | 939 | 944 | 7,900 |
| 2024/01/26 | 930 | 950 | 930 | 937 | 9,000 |
| 2024/01/25 | 925 | 936 | 925 | 935 | 2,800 |
| 2024/01/24 | 934 | 940 | 919 | 921 | 16,800 |
| 2024/01/23 | 935 | 938 | 929 | 935 | 6,400 |
| 2024/01/22 | 940 | 942 | 935 | 935 | 7,700 |
| 2024/01/19 | 945 | 945 | 936 | 940 | 2,900 |
| 2024/01/18 | 925 | 945 | 925 | 945 | 5,800 |
| 2024/01/17 | 921 | 931 | 921 | 926 | 4,100 |
| 2024/01/16 | 940 | 940 | 926 | 926 | 6,900 |
| 2024/01/15 | 945 | 945 | 928 | 940 | 11,400 |
| 2024/01/12 | 950 | 950 | 941 | 945 | 7,600 |
| 2024/01/11 | 960 | 965 | 946 | 949 | 9,900 |
| 2024/01/10 | 951 | 965 | 950 | 960 | 17,000 |
| 2024/01/09 | 930 | 952 | 930 | 951 | 21,600 |
| 2024/01/05 | 918 | 926 | 912 | 926 | 12,700 |
| 2024/01/04 | 902 | 919 | 902 | 908 | 11,500 |