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 |
|---|---|---|---|---|---|
| 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 |
| 2025/07/16 | 4,172 | 4,180 | 4,140 | 4,142 | 414,300 |
| 2025/07/15 | 4,161 | 4,176 | 4,117 | 4,132 | 510,900 |
| 2025/07/14 | 4,188 | 4,225 | 4,160 | 4,161 | 431,300 |
| 2025/07/11 | 4,231 | 4,231 | 4,150 | 4,188 | 688,700 |
| 2025/07/10 | 4,197 | 4,227 | 4,148 | 4,161 | 594,400 |
| 2025/07/09 | 4,158 | 4,189 | 4,146 | 4,185 | 579,300 |
| 2025/07/08 | 4,100 | 4,180 | 4,035 | 4,118 | 1,310,400 |
| 2025/07/07 | 4,205 | 4,209 | 4,085 | 4,110 | 757,000 |
| 2025/07/04 | 4,205 | 4,225 | 4,167 | 4,214 | 742,500 |
| 2025/07/03 | 4,143 | 4,171 | 4,101 | 4,163 | 992,400 |
| 2025/07/02 | 4,000 | 4,138 | 4,000 | 4,106 | 1,099,500 |
| 2025/07/01 | 3,966 | 4,050 | 3,951 | 4,004 | 795,400 |
| 2025/06/30 | 3,933 | 4,020 | 3,920 | 3,972 | 1,190,600 |
| 2025/06/27 | 3,824 | 3,923 | 3,800 | 3,897 | 2,216,600 |
| 2025/06/26 | 3,644 | 3,674 | 3,625 | 3,662 | 882,600 |
| 2025/06/25 | 3,546 | 3,598 | 3,540 | 3,591 | 673,800 |
| 2025/06/24 | 3,502 | 3,515 | 3,464 | 3,476 | 433,100 |
| 2025/06/23 | 3,447 | 3,447 | 3,400 | 3,417 | 278,900 |
| 2025/06/20 | 3,464 | 3,480 | 3,435 | 3,441 | 442,400 |
| 2025/06/19 | 3,480 | 3,480 | 3,442 | 3,462 | 300,900 |
| 2025/06/18 | 3,416 | 3,480 | 3,414 | 3,476 | 464,300 |
| 2025/06/17 | 3,388 | 3,446 | 3,388 | 3,446 | 394,900 |
| 2025/06/16 | 3,427 | 3,435 | 3,400 | 3,420 | 412,100 |
| 2025/06/13 | 3,477 | 3,477 | 3,389 | 3,427 | 891,200 |
| 2025/06/12 | 3,588 | 3,605 | 3,513 | 3,521 | 563,100 |
| 2025/06/11 | 3,503 | 3,520 | 3,488 | 3,520 | 303,900 |
| 2025/06/10 | 3,500 | 3,517 | 3,471 | 3,489 | 348,500 |
| 2025/06/09 | 3,545 | 3,545 | 3,454 | 3,479 | 380,000 |
| 2025/06/06 | 3,470 | 3,532 | 3,470 | 3,509 | 455,600 |
| 2025/06/05 | 3,496 | 3,538 | 3,474 | 3,490 | 461,600 |
| 2025/06/04 | 3,615 | 3,620 | 3,540 | 3,549 | 670,300 |
| 2025/06/03 | 3,588 | 3,610 | 3,566 | 3,591 | 526,600 |
| 2025/06/02 | 3,605 | 3,625 | 3,584 | 3,584 | 510,300 |
| 2025/05/30 | 3,599 | 3,674 | 3,590 | 3,642 | 719,300 |
| 2025/05/29 | 3,594 | 3,657 | 3,576 | 3,647 | 764,700 |
| 2025/05/28 | 3,542 | 3,582 | 3,519 | 3,524 | 678,500 |
| 2025/05/27 | 3,457 | 3,495 | 3,444 | 3,482 | 457,000 |
| 2025/05/26 | 3,440 | 3,471 | 3,412 | 3,418 | 432,600 |
| 2025/05/23 | 3,430 | 3,455 | 3,409 | 3,417 | 391,200 |
| 2025/05/22 | 3,415 | 3,442 | 3,398 | 3,409 | 625,000 |
| 2025/05/21 | 3,472 | 3,515 | 3,457 | 3,483 | 702,000 |
| 2025/05/20 | 3,465 | 3,498 | 3,409 | 3,430 | 779,600 |
| 2025/05/19 | 3,444 | 3,487 | 3,432 | 3,432 | 691,300 |
| 2025/05/16 | 3,483 | 3,526 | 3,435 | 3,480 | 1,782,900 |
| 2025/05/15 | 3,206 | 3,444 | 3,152 | 3,414 | 2,807,300 |
| 2025/05/14 | 3,360 | 3,362 | 3,244 | 3,275 | 447,300 |
| 2025/05/13 | 3,338 | 3,364 | 3,306 | 3,317 | 779,800 |
| 2025/05/12 | 3,250 | 3,286 | 3,244 | 3,268 | 534,800 |
| 2025/05/09 | 3,187 | 3,208 | 3,168 | 3,191 | 562,000 |
| 2025/05/08 | 3,111 | 3,127 | 3,089 | 3,117 | 383,100 |
| 2025/05/07 | 3,149 | 3,170 | 3,130 | 3,140 | 541,200 |
| 2025/05/02 | 3,180 | 3,210 | 3,163 | 3,179 | 429,900 |
| 2025/05/01 | 3,112 | 3,146 | 3,103 | 3,146 | 357,100 |
| 2025/04/30 | 3,179 | 3,182 | 3,118 | 3,125 | 416,200 |
| 2025/04/28 | 3,160 | 3,199 | 3,132 | 3,140 | 669,000 |
| 2025/04/25 | 3,127 | 3,127 | 3,082 | 3,112 | 619,300 |
| 2025/04/24 | 3,080 | 3,125 | 3,060 | 3,060 | 619,000 |
| 2025/04/23 | 3,031 | 3,042 | 2,968 | 3,023 | 557,500 |
| 2025/04/22 | 2,890 | 2,924 | 2,882 | 2,919 | 365,700 |
| 2025/04/21 | 2,913 | 2,948 | 2,873 | 2,894 | 388,200 |
| 2025/04/18 | 2,904 | 2,951 | 2,889 | 2,951 | 334,100 |
| 2025/04/17 | 2,854 | 2,900 | 2,830 | 2,886 | 436,300 |
| 2025/04/16 | 2,900 | 2,912 | 2,830 | 2,864 | 494,800 |
| 2025/04/15 | 2,850 | 2,888 | 2,835 | 2,850 | 533,500 |
| 2025/04/14 | 2,800 | 2,845 | 2,790 | 2,790 | 600,900 |
| 2025/04/11 | 2,722 | 2,800 | 2,673 | 2,776 | 1,040,700 |
| 2025/04/10 | 2,917 | 2,955 | 2,865 | 2,922 | 1,278,700 |
| 2025/04/09 | 2,673 | 2,679 | 2,591 | 2,617 | 815,900 |
| 2025/04/08 | 2,720 | 2,805 | 2,717 | 2,767 | 1,046,300 |
| 2025/04/07 | 2,554 | 2,658 | 2,490 | 2,597 | 1,475,000 |
| 2025/04/04 | 2,927 | 2,945 | 2,789 | 2,854 | 1,390,400 |
| 2025/04/03 | 3,159 | 3,197 | 3,078 | 3,095 | 1,410,800 |
| 2025/04/02 | 3,410 | 3,413 | 3,354 | 3,364 | 606,000 |
| 2025/04/01 | 3,452 | 3,490 | 3,418 | 3,420 | 553,800 |
| 2025/03/31 | 3,493 | 3,497 | 3,408 | 3,442 | 711,200 |
| 2025/03/28 | 3,577 | 3,598 | 3,529 | 3,562 | 584,800 |
| 2025/03/27 | 3,560 | 3,611 | 3,538 | 3,611 | 593,000 |
| 2025/03/26 | 3,620 | 3,621 | 3,558 | 3,611 | 423,900 |
| 2025/03/25 | 3,630 | 3,638 | 3,562 | 3,606 | 501,700 |
| 2025/03/24 | 3,596 | 3,645 | 3,570 | 3,622 | 523,100 |
| 2025/03/21 | 3,586 | 3,649 | 3,580 | 3,596 | 561,700 |
| 2025/03/19 | 3,563 | 3,634 | 3,563 | 3,614 | 569,600 |
| 2025/03/18 | 3,523 | 3,589 | 3,511 | 3,550 | 670,300 |
| 2025/03/17 | 3,433 | 3,510 | 3,433 | 3,475 | 441,500 |
| 2025/03/14 | 3,489 | 3,522 | 3,424 | 3,433 | 1,169,500 |
| 2025/03/13 | 3,567 | 3,606 | 3,514 | 3,514 | 1,057,200 |
| 2025/03/12 | 3,425 | 3,575 | 3,422 | 3,538 | 754,400 |
| 2025/03/11 | 3,505 | 3,514 | 3,394 | 3,460 | 549,600 |
| 2025/03/10 | 3,474 | 3,559 | 3,473 | 3,521 | 946,200 |
| 2025/03/07 | 3,354 | 3,433 | 3,346 | 3,433 | 1,001,100 |
| 2025/03/06 | 3,312 | 3,412 | 3,311 | 3,354 | 845,900 |
| 2025/03/05 | 3,286 | 3,335 | 3,284 | 3,312 | 699,300 |
| 2025/03/04 | 3,344 | 3,371 | 3,282 | 3,293 | 720,300 |
| 2025/03/03 | 3,362 | 3,421 | 3,356 | 3,389 | 812,600 |
| 2025/02/28 | 3,341 | 3,358 | 3,307 | 3,340 | 919,500 |
| 2025/02/27 | 3,361 | 3,391 | 3,333 | 3,341 | 797,100 |
| 2025/02/26 | 3,392 | 3,410 | 3,299 | 3,358 | 954,600 |
| 2025/02/25 | 3,326 | 3,416 | 3,325 | 3,392 | 704,000 |
| 2025/02/21 | 3,384 | 3,429 | 3,371 | 3,392 | 1,410,600 |
| 2025/02/20 | 3,528 | 3,578 | 3,312 | 3,352 | 2,987,800 |
| 2025/02/19 | 3,642 | 3,840 | 3,506 | 3,574 | 4,868,900 |
| 2025/02/18 | 3,606 | 3,624 | 3,557 | 3,624 | 684,200 |
| 2025/02/17 | 3,557 | 3,618 | 3,537 | 3,586 | 895,200 |
| 2025/02/14 | 3,543 | 3,579 | 3,493 | 3,530 | 898,100 |
| 2025/02/13 | 3,561 | 3,600 | 3,538 | 3,572 | 705,500 |
| 2025/02/12 | 3,509 | 3,514 | 3,458 | 3,479 | 459,000 |
| 2025/02/10 | 3,500 | 3,522 | 3,481 | 3,509 | 343,300 |
| 2025/02/07 | 3,421 | 3,478 | 3,412 | 3,472 | 400,500 |
| 2025/02/06 | 3,422 | 3,469 | 3,415 | 3,454 | 376,900 |
| 2025/02/05 | 3,524 | 3,549 | 3,422 | 3,436 | 513,300 |
| 2025/02/04 | 3,471 | 3,486 | 3,434 | 3,455 | 648,400 |
| 2025/02/03 | 3,438 | 3,439 | 3,375 | 3,412 | 647,800 |
| 2025/01/31 | 3,512 | 3,516 | 3,474 | 3,508 | 409,800 |
| 2025/01/30 | 3,455 | 3,505 | 3,445 | 3,502 | 721,500 |
| 2025/01/29 | 3,395 | 3,444 | 3,383 | 3,433 | 517,000 |
| 2025/01/28 | 3,376 | 3,392 | 3,354 | 3,365 | 428,100 |
| 2025/01/27 | 3,369 | 3,375 | 3,347 | 3,359 | 377,400 |
| 2025/01/24 | 3,350 | 3,359 | 3,313 | 3,323 | 303,800 |
| 2025/01/23 | 3,301 | 3,344 | 3,292 | 3,335 | 353,200 |
| 2025/01/22 | 3,274 | 3,328 | 3,267 | 3,324 | 452,700 |
| 2025/01/21 | 3,278 | 3,278 | 3,225 | 3,257 | 281,600 |
| 2025/01/20 | 3,185 | 3,254 | 3,172 | 3,246 | 454,000 |
| 2025/01/17 | 3,137 | 3,165 | 3,114 | 3,162 | 438,200 |
| 2025/01/16 | 3,230 | 3,235 | 3,173 | 3,177 | 394,900 |
| 2025/01/15 | 3,247 | 3,263 | 3,226 | 3,249 | 323,900 |
| 2025/01/14 | 3,255 | 3,285 | 3,226 | 3,267 | 480,000 |
| 2025/01/10 | 3,304 | 3,323 | 3,266 | 3,266 | 582,600 |
| 2025/01/09 | 3,380 | 3,381 | 3,307 | 3,316 | 484,000 |
| 2025/01/08 | 3,350 | 3,405 | 3,346 | 3,390 | 676,500 |
| 2025/01/07 | 3,359 | 3,363 | 3,303 | 3,350 | 605,200 |
| 2025/01/06 | 3,392 | 3,416 | 3,361 | 3,376 | 559,700 |
| 2024/12/30 | 3,410 | 3,440 | 3,397 | 3,400 | 632,200 |
| 2024/12/27 | 3,355 | 3,406 | 3,329 | 3,394 | 920,700 |
| 2024/12/26 | 3,283 | 3,393 | 3,283 | 3,375 | 866,800 |
| 2024/12/25 | 3,310 | 3,310 | 3,245 | 3,283 | 482,000 |
| 2024/12/24 | 3,280 | 3,310 | 3,274 | 3,281 | 424,100 |
| 2024/12/23 | 3,269 | 3,278 | 3,238 | 3,271 | 522,400 |
| 2024/12/20 | 3,272 | 3,305 | 3,258 | 3,276 | 1,474,100 |
| 2024/12/19 | 3,173 | 3,227 | 3,171 | 3,202 | 591,800 |
| 2024/12/18 | 3,173 | 3,245 | 3,171 | 3,211 | 459,800 |
| 2024/12/17 | 3,249 | 3,282 | 3,179 | 3,184 | 648,500 |
| 2024/12/16 | 3,199 | 3,239 | 3,192 | 3,219 | 782,300 |
| 2024/12/13 | 3,158 | 3,185 | 3,134 | 3,180 | 578,200 |
| 2024/12/12 | 3,199 | 3,212 | 3,175 | 3,178 | 519,000 |
| 2024/12/11 | 3,179 | 3,188 | 3,160 | 3,178 | 591,100 |
| 2024/12/10 | 3,169 | 3,174 | 3,134 | 3,142 | 459,600 |
| 2024/12/09 | 3,126 | 3,160 | 3,116 | 3,136 | 739,100 |
| 2024/12/06 | 3,098 | 3,119 | 3,056 | 3,093 | 706,100 |
| 2024/12/05 | 3,088 | 3,127 | 3,070 | 3,098 | 723,300 |
| 2024/12/04 | 3,085 | 3,097 | 3,048 | 3,055 | 379,500 |
| 2024/12/03 | 3,063 | 3,107 | 3,058 | 3,098 | 542,200 |
| 2024/12/02 | 3,037 | 3,081 | 3,034 | 3,047 | 451,100 |
| 2024/11/29 | 3,053 | 3,063 | 3,022 | 3,031 | 429,400 |
| 2024/11/28 | 3,040 | 3,083 | 3,033 | 3,065 | 381,500 |
| 2024/11/27 | 3,082 | 3,137 | 3,018 | 3,040 | 939,000 |
| 2024/11/26 | 3,061 | 3,097 | 3,041 | 3,094 | 955,000 |
| 2024/11/25 | 3,129 | 3,129 | 3,052 | 3,054 | 813,700 |
| 2024/11/22 | 3,068 | 3,102 | 3,043 | 3,088 | 503,800 |
| 2024/11/21 | 3,050 | 3,086 | 3,036 | 3,044 | 447,600 |
| 2024/11/20 | 3,052 | 3,079 | 3,027 | 3,047 | 602,600 |
| 2024/11/19 | 3,064 | 3,131 | 3,064 | 3,089 | 826,700 |
| 2024/11/18 | 3,020 | 3,084 | 3,003 | 3,060 | 909,800 |
| 2024/11/15 | 3,010 | 3,068 | 2,999 | 3,033 | 1,758,700 |
| 2024/11/14 | 3,164 | 3,345 | 2,979 | 2,979 | 3,995,300 |
| 2024/11/13 | 3,180 | 3,239 | 3,137 | 3,162 | 771,200 |
| 2024/11/12 | 3,180 | 3,235 | 3,168 | 3,194 | 823,900 |
| 2024/11/11 | 3,100 | 3,159 | 3,085 | 3,144 | 560,400 |
| 2024/11/08 | 3,249 | 3,249 | 3,109 | 3,129 | 926,500 |
| 2024/11/07 | 3,180 | 3,234 | 3,178 | 3,200 | 642,100 |
| 2024/11/06 | 3,114 | 3,188 | 3,108 | 3,122 | 914,600 |
| 2024/11/05 | 3,124 | 3,159 | 3,085 | 3,085 | 436,300 |
| 2024/11/01 | 3,113 | 3,141 | 3,079 | 3,102 | 675,100 |
| 2024/10/31 | 3,180 | 3,189 | 3,125 | 3,161 | 447,000 |
| 2024/10/30 | 3,110 | 3,159 | 3,110 | 3,131 | 558,100 |
| 2024/10/29 | 3,121 | 3,134 | 3,101 | 3,133 | 310,000 |
| 2024/10/28 | 3,043 | 3,130 | 3,032 | 3,113 | 389,600 |
| 2024/10/25 | 3,081 | 3,090 | 3,038 | 3,062 | 312,700 |
| 2024/10/24 | 3,052 | 3,070 | 2,995 | 3,067 | 1,282,900 |
| 2024/10/23 | 3,129 | 3,170 | 3,074 | 3,082 | 412,200 |
| 2024/10/22 | 3,160 | 3,173 | 3,104 | 3,134 | 346,800 |
| 2024/10/21 | 3,160 | 3,186 | 3,142 | 3,169 | 246,100 |
| 2024/10/18 | 3,185 | 3,200 | 3,137 | 3,153 | 361,500 |
| 2024/10/17 | 3,200 | 3,233 | 3,184 | 3,187 | 372,600 |
| 2024/10/16 | 3,138 | 3,200 | 3,136 | 3,168 | 336,600 |