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 |
|---|---|---|---|---|---|
| 2026/05/22 | 6,556 | 6,656 | 6,435 | 6,532 | 1,027,700 |
| 2026/05/21 | 6,395 | 6,479 | 6,326 | 6,356 | 695,000 |
| 2026/05/20 | 6,307 | 6,437 | 6,228 | 6,295 | 1,103,200 |
| 2026/05/19 | 6,633 | 6,651 | 6,353 | 6,407 | 1,185,200 |
| 2026/05/18 | 6,700 | 6,957 | 6,627 | 6,654 | 1,999,600 |
| 2026/05/15 | 6,659 | 6,883 | 6,315 | 6,600 | 4,874,000 |
| 2026/05/14 | 6,355 | 6,550 | 6,280 | 6,474 | 839,200 |
| 2026/05/13 | 6,300 | 6,385 | 6,224 | 6,366 | 503,700 |
| 2026/05/12 | 6,425 | 6,483 | 6,267 | 6,300 | 694,600 |
| 2026/05/11 | 6,476 | 6,556 | 6,403 | 6,429 | 637,000 |
| 2026/05/08 | 6,495 | 6,522 | 6,344 | 6,453 | 756,600 |
| 2026/05/07 | 6,300 | 6,525 | 6,255 | 6,400 | 901,400 |
| 2026/05/01 | 6,334 | 6,335 | 6,149 | 6,149 | 528,300 |
| 2026/04/30 | 6,334 | 6,425 | 6,297 | 6,297 | 855,600 |
| 2026/04/28 | 6,334 | 6,487 | 6,301 | 6,477 | 783,400 |
| 2026/04/27 | 6,224 | 6,325 | 6,136 | 6,246 | 499,000 |
| 2026/04/24 | 6,480 | 6,506 | 6,299 | 6,313 | 533,900 |
| 2026/04/23 | 6,535 | 6,535 | 6,368 | 6,410 | 628,800 |
| 2026/04/22 | 6,740 | 6,740 | 6,519 | 6,556 | 892,900 |
| 2026/04/21 | 6,813 | 6,979 | 6,759 | 6,817 | 1,164,300 |
| 2026/04/20 | 6,712 | 6,792 | 6,651 | 6,754 | 1,081,300 |
| 2026/04/17 | 6,475 | 6,629 | 6,402 | 6,512 | 1,027,900 |
| 2026/04/16 | 6,392 | 6,443 | 6,309 | 6,381 | 844,200 |
| 2026/04/15 | 6,300 | 6,395 | 6,285 | 6,292 | 1,040,000 |
| 2026/04/14 | 6,140 | 6,163 | 6,048 | 6,115 | 714,900 |
| 2026/04/13 | 6,244 | 6,316 | 6,030 | 6,040 | 883,700 |
| 2026/04/10 | 6,426 | 6,443 | 6,313 | 6,344 | 854,300 |
| 2026/04/09 | 6,468 | 6,501 | 6,380 | 6,395 | 826,400 |
| 2026/04/08 | 6,510 | 6,560 | 6,396 | 6,470 | 1,958,600 |
| 2026/04/07 | 6,146 | 6,146 | 5,982 | 6,010 | 842,700 |
| 2026/04/06 | 6,029 | 6,229 | 6,022 | 6,172 | 1,059,100 |
| 2026/04/03 | 5,943 | 6,065 | 5,943 | 6,021 | 827,500 |
| 2026/03/27 | 6,139 | 6,258 | 6,036 | 6,196 | 1,584,700 |
| 2026/03/26 | 6,345 | 6,380 | 6,202 | 6,264 | 702,900 |
| 2026/03/25 | 6,309 | 6,319 | 6,163 | 6,245 | 799,200 |
| 2026/03/24 | 6,159 | 6,200 | 5,996 | 6,109 | 1,430,100 |
| 2026/03/23 | 5,869 | 5,882 | 5,751 | 5,859 | 1,257,500 |
| 2026/03/19 | 6,243 | 6,289 | 6,011 | 6,066 | 1,424,200 |
| 2026/03/18 | 6,269 | 6,469 | 6,241 | 6,443 | 1,890,200 |
| 2026/03/17 | 6,174 | 6,199 | 6,046 | 6,069 | 738,000 |
| 2026/03/16 | 6,051 | 6,099 | 5,880 | 6,016 | 945,100 |
| 2026/03/13 | 6,191 | 6,277 | 6,135 | 6,135 | 1,298,200 |
| 2026/03/12 | 6,480 | 6,540 | 6,317 | 6,391 | 1,022,800 |
| 2026/03/11 | 6,612 | 6,699 | 6,537 | 6,615 | 1,291,100 |
| 2026/03/10 | 6,298 | 6,479 | 6,240 | 6,312 | 1,644,900 |
| 2026/03/09 | 6,053 | 6,128 | 5,828 | 5,998 | 1,946,300 |
| 2026/03/06 | 6,458 | 6,589 | 6,361 | 6,553 | 1,006,500 |
| 2026/03/05 | 6,992 | 7,028 | 6,603 | 6,608 | 1,328,200 |
| 2026/03/04 | 6,759 | 6,889 | 6,539 | 6,600 | 1,360,300 |
| 2026/03/03 | 7,370 | 7,511 | 6,972 | 7,034 | 886,500 |
| 2026/03/02 | 7,559 | 7,658 | 7,400 | 7,474 | 1,013,400 |
| 2026/02/27 | 7,881 | 7,985 | 7,809 | 7,882 | 719,900 |
| 2026/02/26 | 7,900 | 7,908 | 7,761 | 7,833 | 659,500 |
| 2026/02/25 | 7,909 | 8,063 | 7,753 | 7,909 | 736,900 |
| 2026/02/24 | 7,850 | 7,888 | 7,564 | 7,759 | 1,538,900 |
| 2026/02/20 | 7,764 | 7,999 | 7,636 | 7,982 | 3,743,200 |
| 2026/02/19 | 6,850 | 7,743 | 6,800 | 7,660 | 6,163,400 |
| 2026/02/18 | 6,765 | 6,940 | 6,744 | 6,768 | 724,100 |
| 2026/02/17 | 6,683 | 6,801 | 6,641 | 6,712 | 798,000 |
| 2026/02/16 | 6,867 | 6,870 | 6,720 | 6,721 | 717,500 |
| 2026/02/13 | 6,777 | 6,855 | 6,659 | 6,767 | 1,012,800 |
| 2026/02/12 | 6,874 | 6,951 | 6,751 | 6,877 | 1,027,200 |
| 2026/02/10 | 6,710 | 6,936 | 6,662 | 6,875 | 645,600 |
| 2026/02/09 | 6,750 | 6,868 | 6,631 | 6,651 | 632,400 |
| 2026/02/06 | 6,370 | 6,568 | 6,340 | 6,550 | 437,700 |
| 2026/02/05 | 6,482 | 6,545 | 6,412 | 6,452 | 568,100 |
| 2026/02/04 | 6,288 | 6,367 | 6,219 | 6,332 | 548,200 |
| 2026/02/03 | 6,074 | 6,396 | 6,063 | 6,254 | 893,700 |
| 2026/02/02 | 6,190 | 6,249 | 6,035 | 6,063 | 431,100 |
| 2026/01/30 | 6,069 | 6,132 | 6,053 | 6,090 | 321,500 |
| 2026/01/29 | 6,010 | 6,127 | 5,895 | 6,086 | 310,500 |
| 2026/01/28 | 6,047 | 6,105 | 6,011 | 6,024 | 339,700 |
| 2026/01/27 | 6,150 | 6,185 | 6,065 | 6,185 | 386,300 |
| 2026/01/26 | 6,195 | 6,224 | 6,115 | 6,160 | 383,300 |
| 2026/01/23 | 6,314 | 6,426 | 6,281 | 6,395 | 392,500 |
| 2026/01/22 | 6,356 | 6,407 | 6,149 | 6,271 | 637,300 |
| 2026/01/21 | 6,216 | 6,339 | 6,200 | 6,287 | 460,500 |
| 2026/01/20 | 6,351 | 6,466 | 6,334 | 6,416 | 341,300 |
| 2026/01/19 | 6,578 | 6,623 | 6,448 | 6,451 | 505,200 |
| 2026/01/16 | 6,495 | 6,726 | 6,481 | 6,722 | 427,700 |
| 2026/01/15 | 6,499 | 6,595 | 6,492 | 6,570 | 388,600 |
| 2026/01/14 | 6,448 | 6,534 | 6,403 | 6,526 | 384,400 |
| 2026/01/13 | 6,454 | 6,506 | 6,377 | 6,396 | 530,400 |
| 2026/01/09 | 6,147 | 6,304 | 6,108 | 6,304 | 713,900 |
| 2026/01/08 | 6,131 | 6,208 | 6,101 | 6,109 | 339,600 |
| 2026/01/07 | 6,026 | 6,154 | 5,979 | 6,139 | 484,800 |
| 2026/01/06 | 6,059 | 6,188 | 6,059 | 6,182 | 623,200 |
| 2026/01/05 | 6,063 | 6,089 | 6,000 | 6,030 | 401,800 |
| 2025/12/30 | 6,029 | 6,058 | 5,997 | 6,017 | 302,200 |
| 2025/12/29 | 6,085 | 6,104 | 5,985 | 6,029 | 377,100 |
| 2025/12/26 | 6,182 | 6,203 | 6,130 | 6,139 | 271,900 |
| 2025/12/25 | 6,182 | 6,222 | 6,154 | 6,182 | 213,500 |
| 2025/12/24 | 6,268 | 6,279 | 6,153 | 6,171 | 399,200 |
| 2025/12/23 | 6,253 | 6,288 | 6,231 | 6,231 | 374,600 |
| 2025/12/22 | 6,418 | 6,448 | 6,288 | 6,322 | 586,400 |
| 2025/12/19 | 6,274 | 6,371 | 6,232 | 6,359 | 537,700 |
| 2025/12/18 | 6,250 | 6,329 | 6,207 | 6,262 | 427,700 |
| 2025/12/17 | 6,417 | 6,430 | 6,276 | 6,288 | 508,100 |
| 2025/12/16 | 6,540 | 6,552 | 6,331 | 6,364 | 414,700 |
| 2025/12/15 | 6,574 | 6,614 | 6,533 | 6,544 | 341,700 |
| 2025/12/12 | 6,465 | 6,659 | 6,454 | 6,511 | 811,800 |
| 2025/12/11 | 6,494 | 6,499 | 6,330 | 6,340 | 420,800 |
| 2025/12/10 | 6,326 | 6,468 | 6,268 | 6,397 | 1,059,900 |
| 2025/12/09 | 6,104 | 6,235 | 6,085 | 6,226 | 669,900 |
| 2025/12/08 | 6,101 | 6,119 | 6,039 | 6,076 | 456,100 |
| 2025/12/05 | 6,091 | 6,126 | 5,950 | 6,033 | 812,500 |
| 2025/12/04 | 6,121 | 6,132 | 5,988 | 6,100 | 950,500 |
| 2025/12/03 | 6,230 | 6,377 | 6,201 | 6,219 | 620,100 |
| 2025/12/02 | 6,311 | 6,318 | 6,199 | 6,199 | 621,600 |
| 2025/12/01 | 6,193 | 6,351 | 6,178 | 6,311 | 700,900 |
| 2025/11/28 | 6,087 | 6,214 | 6,050 | 6,193 | 393,200 |
| 2025/11/27 | 6,199 | 6,249 | 6,040 | 6,062 | 482,300 |
| 2025/11/26 | 6,099 | 6,170 | 6,034 | 6,169 | 697,700 |
| 2025/11/25 | 5,997 | 5,997 | 5,903 | 5,950 | 424,200 |
| 2025/11/21 | 5,715 | 5,900 | 5,686 | 5,900 | 642,000 |
| 2025/11/20 | 5,770 | 5,881 | 5,731 | 5,814 | 502,100 |
| 2025/11/19 | 5,671 | 5,778 | 5,608 | 5,683 | 483,300 |
| 2025/11/18 | 5,798 | 5,878 | 5,662 | 5,695 | 693,700 |
| 2025/11/17 | 5,845 | 5,979 | 5,687 | 5,850 | 964,100 |
| 2025/11/14 | 5,636 | 6,118 | 5,601 | 6,043 | 3,844,200 |
| 2025/11/13 | 5,724 | 5,820 | 5,649 | 5,736 | 911,800 |
| 2025/11/12 | 5,664 | 5,733 | 5,534 | 5,608 | 765,600 |
| 2025/11/11 | 5,602 | 5,630 | 5,557 | 5,597 | 413,500 |
| 2025/11/10 | 5,673 | 5,680 | 5,571 | 5,601 | 514,800 |
| 2025/11/07 | 5,537 | 5,639 | 5,537 | 5,634 | 308,100 |
| 2025/11/06 | 5,672 | 5,674 | 5,543 | 5,577 | 499,600 |
| 2025/11/05 | 5,648 | 5,679 | 5,467 | 5,585 | 788,700 |
| 2025/11/04 | 5,526 | 5,633 | 5,520 | 5,548 | 385,600 |
| 2025/10/31 | 5,484 | 5,567 | 5,472 | 5,526 | 357,100 |
| 2025/10/30 | 5,496 | 5,534 | 5,436 | 5,517 | 407,700 |
| 2025/10/29 | 5,560 | 5,577 | 5,453 | 5,467 | 406,500 |
| 2025/10/28 | 5,686 | 5,722 | 5,527 | 5,541 | 388,700 |
| 2025/10/27 | 5,687 | 5,731 | 5,657 | 5,718 | 532,900 |
| 2025/10/24 | 5,638 | 5,642 | 5,547 | 5,575 | 424,100 |
| 2025/10/23 | 5,522 | 5,622 | 5,467 | 5,586 | 412,600 |
| 2025/10/22 | 5,574 | 5,637 | 5,553 | 5,618 | 604,600 |
| 2025/10/21 | 5,525 | 5,570 | 5,495 | 5,520 | 475,400 |
| 2025/10/20 | 5,435 | 5,513 | 5,383 | 5,468 | 416,600 |
| 2025/10/17 | 5,241 | 5,405 | 5,239 | 5,335 | 651,400 |
| 2025/10/16 | 5,250 | 5,316 | 5,212 | 5,294 | 600,700 |
| 2025/10/15 | 5,218 | 5,254 | 5,100 | 5,204 | 913,700 |
| 2025/10/14 | 5,228 | 5,400 | 5,144 | 5,190 | 849,500 |
| 2025/10/10 | 5,475 | 5,500 | 5,402 | 5,428 | 839,200 |
| 2025/10/09 | 5,574 | 5,608 | 5,531 | 5,566 | 491,500 |
| 2025/10/08 | 5,674 | 5,674 | 5,540 | 5,574 | 521,500 |
| 2025/10/07 | 5,567 | 5,675 | 5,528 | 5,641 | 617,300 |
| 2025/10/06 | 5,657 | 5,665 | 5,501 | 5,559 | 705,100 |
| 2025/10/03 | 5,341 | 5,503 | 5,341 | 5,499 | 523,100 |
| 2025/10/02 | 5,414 | 5,498 | 5,370 | 5,370 | 473,600 |
| 2025/10/01 | 5,407 | 5,463 | 5,380 | 5,463 | 587,700 |
| 2025/09/30 | 5,476 | 5,516 | 5,451 | 5,485 | 599,800 |
| 2025/09/29 | 5,610 | 5,630 | 5,515 | 5,538 | 576,000 |
| 2025/09/26 | 5,739 | 5,739 | 5,588 | 5,588 | 866,000 |
| 2025/09/25 | 5,820 | 5,821 | 5,662 | 5,686 | 714,600 |
| 2025/09/24 | 5,787 | 5,811 | 5,709 | 5,763 | 536,800 |
| 2025/09/22 | 5,733 | 5,841 | 5,733 | 5,811 | 462,400 |
| 2025/09/19 | 5,817 | 5,851 | 5,685 | 5,715 | 869,700 |
| 2025/09/18 | 5,841 | 5,846 | 5,758 | 5,817 | 300,300 |
| 2025/09/17 | 5,863 | 5,929 | 5,821 | 5,836 | 335,700 |
| 2025/09/16 | 5,979 | 5,991 | 5,917 | 5,960 | 494,300 |
| 2025/09/12 | 6,017 | 6,017 | 5,897 | 5,921 | 829,300 |
| 2025/09/11 | 5,842 | 5,861 | 5,788 | 5,843 | 329,700 |
| 2025/09/10 | 5,809 | 5,870 | 5,788 | 5,854 | 492,700 |
| 2025/09/09 | 5,858 | 5,862 | 5,750 | 5,803 | 650,300 |
| 2025/09/08 | 5,850 | 5,865 | 5,745 | 5,855 | 565,100 |
| 2025/09/05 | 5,783 | 5,824 | 5,730 | 5,781 | 514,900 |
| 2025/09/04 | 5,780 | 5,795 | 5,647 | 5,693 | 673,500 |
| 2025/09/03 | 5,699 | 5,877 | 5,670 | 5,763 | 1,115,300 |
| 2025/09/02 | 5,511 | 5,626 | 5,489 | 5,617 | 478,300 |
| 2025/09/01 | 5,480 | 5,521 | 5,429 | 5,521 | 423,200 |
| 2025/08/29 | 5,450 | 5,511 | 5,421 | 5,496 | 445,100 |
| 2025/08/28 | 5,408 | 5,506 | 5,408 | 5,494 | 590,800 |
| 2025/08/27 | 5,478 | 5,595 | 5,408 | 5,408 | 950,400 |
| 2025/08/26 | 5,387 | 5,394 | 5,263 | 5,352 | 670,800 |
| 2025/08/25 | 5,500 | 5,527 | 5,418 | 5,418 | 477,000 |
| 2025/08/22 | 5,468 | 5,490 | 5,334 | 5,452 | 533,400 |
| 2025/08/21 | 5,461 | 5,509 | 5,413 | 5,436 | 423,100 |
| 2025/08/20 | 5,543 | 5,575 | 5,432 | 5,499 | 522,700 |
| 2025/08/19 | 5,414 | 5,544 | 5,396 | 5,544 | 645,800 |
| 2025/08/18 | 5,440 | 5,450 | 5,388 | 5,415 | 662,700 |
| 2025/08/15 | 5,411 | 5,434 | 5,350 | 5,426 | 1,065,000 |
| 2025/08/14 | 5,421 | 5,557 | 5,359 | 5,431 | 1,630,600 |
| 2025/08/13 | 5,526 | 5,672 | 5,265 | 5,551 | 3,568,600 |
| 2025/08/12 | 4,587 | 5,199 | 4,519 | 5,126 | 5,167,500 |
| 2025/08/08 | 4,559 | 4,644 | 4,504 | 4,600 | 1,122,200 |
| 2025/08/07 | 4,516 | 4,580 | 4,503 | 4,531 | 591,900 |
| 2025/08/06 | 4,489 | 4,562 | 4,479 | 4,529 | 454,300 |
| 2025/08/05 | 4,419 | 4,497 | 4,405 | 4,450 | 532,200 |
| 2025/08/04 | 4,339 | 4,408 | 4,328 | 4,397 | 291,700 |
| 2025/08/01 | 4,386 | 4,444 | 4,356 | 4,423 | 455,700 |
| 2025/07/31 | 4,377 | 4,377 | 4,305 | 4,350 | 668,300 |
| 2025/07/30 | 4,378 | 4,407 | 4,339 | 4,394 | 2,086,700 |
| 2025/07/29 | 4,424 | 4,460 | 4,343 | 4,356 | 683,500 |
| 2025/07/28 | 4,510 | 4,552 | 4,458 | 4,464 | 599,200 |
| 2025/07/25 | 4,554 | 4,554 | 4,460 | 4,500 | 581,100 |
| 2025/07/24 | 4,530 | 4,615 | 4,472 | 4,568 | 925,500 |
| 2025/07/23 | 4,421 | 4,518 | 4,355 | 4,465 | 1,072,200 |
| 2025/07/22 | 4,223 | 4,309 | 4,223 | 4,301 | 832,200 |
| 2025/07/18 | 4,195 | 4,237 | 4,146 | 4,214 | 818,100 |
| 2025/07/17 | 4,117 | 4,175 | 4,117 | 4,175 | 464,200 |