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 |
|---|---|---|---|---|---|
| 2026/01/08 | 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 |
| 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 |