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

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
2015/12/30 1,885 1,913 1,866 1,871 1,134,100
2015/12/29 1,856 1,882 1,840 1,880 917,400
2015/12/28 1,859 1,897 1,837 1,891 909,800
2015/12/25 1,927 1,930 1,893 1,911 661,000
2015/12/24 1,965 1,970 1,923 1,925 585,500
2015/12/22 1,940 1,966 1,934 1,955 566,700
2015/12/21 1,922 1,954 1,907 1,949 778,400
2015/12/18 1,994 2,016 1,937 1,945 1,263,100
2015/12/17 1,975 1,999 1,959 1,983 1,074,100
2015/12/16 1,948 1,952 1,923 1,935 913,600
2015/12/15 1,939 1,959 1,918 1,926 956,500
2015/12/14 1,938 1,944 1,914 1,942 1,225,200
2015/12/11 1,973 1,999 1,950 1,984 2,114,200
2015/12/10 2,048 2,053 1,975 1,983 3,345,900
2015/12/09 2,115 2,195 2,112 2,144 1,592,800
2015/12/08 2,140 2,146 2,109 2,115 842,700
2015/12/07 2,146 2,162 2,137 2,138 604,200
2015/12/04 2,144 2,144 2,104 2,114 824,900
2015/12/03 2,163 2,181 2,154 2,174 534,100
2015/12/02 2,162 2,178 2,153 2,163 667,300
2015/12/01 2,123 2,164 2,120 2,162 934,700
2015/11/30 2,098 2,125 2,081 2,117 867,000
2015/11/27 2,094 2,109 2,086 2,107 710,200
2015/11/26 2,098 2,105 2,079 2,093 625,400
2015/11/25 2,084 2,094 2,074 2,084 509,700
2015/11/24 2,100 2,100 2,076 2,095 672,000
2015/11/20 2,102 2,104 2,081 2,104 530,700
2015/11/19 2,110 2,119 2,094 2,115 702,300
2015/11/18 2,120 2,120 2,086 2,087 852,400
2015/11/17 2,137 2,145 2,096 2,100 907,900
2015/11/16 2,085 2,115 2,073 2,105 621,400
2015/11/13 2,100 2,124 2,083 2,115 933,400
2015/11/12 2,099 2,137 2,088 2,131 854,600
2015/11/11 2,175 2,175 2,090 2,102 1,880,800
2015/11/10 2,345 2,420 2,159 2,184 2,614,400
2015/11/09 2,344 2,396 2,331 2,372 839,400
2015/11/06 2,360 2,360 2,275 2,289 807,800
2015/11/05 2,328 2,377 2,314 2,360 361,800
2015/11/04 2,355 2,369 2,326 2,328 413,600
2015/11/02 2,301 2,331 2,291 2,297 304,900
2015/10/30 2,334 2,355 2,291 2,340 635,700
2015/10/29 2,324 2,339 2,308 2,316 345,300
2015/10/28 2,308 2,332 2,193 2,300 505,800
2015/10/27 2,360 2,363 2,293 2,309 706,500
2015/10/26 2,363 2,377 2,321 2,349 440,500
2015/10/23 2,363 2,394 2,320 2,337 866,700
2015/10/22 2,309 2,335 2,285 2,288 399,400
2015/10/21 2,263 2,324 2,261 2,318 307,400
2015/10/20 2,286 2,300 2,245 2,264 267,900
2015/10/19 2,308 2,330 2,256 2,269 543,600
2015/10/16 2,284 2,321 2,272 2,304 368,000
2015/10/15 2,214 2,269 2,214 2,254 557,400
2015/10/14 2,300 2,328 2,220 2,231 848,900
2015/10/13 2,335 2,358 2,297 2,328 667,200
2015/10/09 2,255 2,336 2,222 2,333 936,600
2015/10/08 2,198 2,238 2,190 2,222 332,900
2015/10/07 2,188 2,239 2,184 2,218 507,800
2015/10/06 2,236 2,257 2,182 2,190 569,300
2015/10/05 2,204 2,222 2,175 2,205 361,100
2015/10/02 2,132 2,215 2,110 2,191 499,000
2015/10/01 2,089 2,152 2,058 2,133 662,000
2015/09/30 2,094 2,129 2,070 2,101 659,800
2015/09/29 2,046 2,073 2,015 2,028 513,500
2015/09/28 2,123 2,126 2,072 2,083 389,300
2015/09/25 2,098 2,121 2,064 2,110 795,900
2015/09/24 2,112 2,146 2,105 2,117 633,700
2015/09/18 2,189 2,189 2,136 2,145 1,087,200
2015/09/17 2,213 2,237 2,202 2,234 471,600
2015/09/16 2,149 2,225 2,149 2,197 711,100
2015/09/15 2,110 2,159 2,088 2,115 556,400
2015/09/14 2,156 2,156 2,077 2,094 530,700
2015/09/11 2,127 2,154 2,107 2,140 1,259,000
2015/09/10 2,098 2,151 2,098 2,143 524,900
2015/09/09 2,088 2,175 2,086 2,175 792,900
2015/09/08 2,041 2,086 2,017 2,019 653,600
2015/09/07 1,997 2,054 1,972 2,030 588,000
2015/09/04 2,082 2,084 2,001 2,025 776,500
2015/09/03 2,099 2,120 2,068 2,070 818,900
2015/09/02 2,120 2,125 2,051 2,065 2,027,700
2015/09/01 2,321 2,327 2,160 2,165 1,740,500
2015/08/31 2,400 2,439 2,359 2,382 707,500
2015/08/28 2,370 2,406 2,344 2,391 645,400
2015/08/27 2,284 2,339 2,274 2,303 837,200
2015/08/26 2,182 2,263 2,136 2,249 1,222,800
2015/08/25 2,233 2,346 2,203 2,230 951,400
2015/08/24 2,394 2,405 2,315 2,327 713,700
2015/08/21 2,437 2,476 2,421 2,457 676,300
2015/08/20 2,550 2,550 2,481 2,486 508,300
2015/08/19 2,584 2,591 2,550 2,560 346,700
2015/08/18 2,587 2,608 2,555 2,584 339,900
2015/08/17 2,567 2,604 2,556 2,577 482,600
2015/08/14 2,517 2,561 2,511 2,533 564,000
2015/08/13 2,506 2,530 2,490 2,524 446,800
2015/08/12 2,520 2,547 2,479 2,499 699,400
2015/08/11 2,592 2,640 2,517 2,525 1,056,900
2015/08/10 2,504 2,626 2,452 2,592 1,651,500
2015/08/07 2,486 2,506 2,467 2,504 416,400
2015/08/06 2,500 2,522 2,463 2,501 685,200
2015/08/05 2,479 2,491 2,433 2,484 408,500
2015/08/04 2,456 2,479 2,433 2,467 406,800
2015/08/03 2,448 2,470 2,405 2,463 318,700
2015/07/31 2,436 2,456 2,412 2,454 573,300
2015/07/30 2,339 2,473 2,334 2,445 1,773,300
2015/07/29 2,359 2,360 2,309 2,314 454,300
2015/07/28 2,360 2,372 2,334 2,356 369,300
2015/07/27 2,380 2,397 2,359 2,379 342,600
2015/07/24 2,419 2,438 2,399 2,404 356,000
2015/07/23 2,409 2,429 2,402 2,420 358,400
2015/07/22 2,406 2,443 2,392 2,409 805,400
2015/07/21 2,422 2,479 2,415 2,435 730,200
2015/07/17 2,427 2,440 2,388 2,389 704,800
2015/07/16 2,428 2,450 2,419 2,445 507,900
2015/07/15 2,439 2,459 2,400 2,406 503,200
2015/07/14 2,390 2,445 2,387 2,416 696,000
2015/07/13 2,322 2,366 2,301 2,346 846,800
2015/07/10 2,336 2,351 2,289 2,314 1,630,400
2015/07/09 2,350 2,365 2,294 2,345 1,219,800
2015/07/08 2,443 2,478 2,394 2,394 1,441,400
2015/07/07 2,423 2,478 2,423 2,443 1,110,100
2015/07/06 2,400 2,430 2,388 2,396 853,900
2015/07/03 2,449 2,472 2,433 2,452 521,100
2015/07/02 2,458 2,473 2,436 2,440 621,000
2015/07/01 2,458 2,458 2,420 2,425 638,200
2015/06/30 2,487 2,488 2,427 2,458 889,300
2015/06/29 2,500 2,528 2,474 2,474 1,364,100
2015/06/26 2,609 2,612 2,521 2,529 1,285,700
2015/06/26 1 -> 0.50 分割
2015/06/25 1,361 1,361 1,317 1,319 2,595,000
2015/06/24 1,375 1,387 1,369 1,378 1,330,000
2015/06/23 1,345 1,380 1,345 1,377 1,752,000
2015/06/22 1,312 1,358 1,310 1,341 1,633,000
2015/06/19 1,305 1,326 1,298 1,318 2,615,000
2015/06/18 1,308 1,314 1,279 1,284 1,879,000
2015/06/17 1,328 1,332 1,315 1,318 766,000
2015/06/16 1,325 1,328 1,319 1,324 831,000
2015/06/15 1,328 1,331 1,310 1,325 868,000
2015/06/12 1,338 1,347 1,331 1,335 1,868,000
2015/06/11 1,337 1,349 1,329 1,335 1,654,000
2015/06/10 1,337 1,369 1,331 1,334 2,418,000
2015/06/09 1,358 1,364 1,335 1,338 1,747,000
2015/06/08 1,370 1,377 1,354 1,357 1,411,000
2015/06/05 1,371 1,381 1,355 1,364 1,260,000
2015/06/04 1,372 1,389 1,363 1,381 903,000
2015/06/03 1,393 1,399 1,374 1,379 1,206,000
2015/06/02 1,411 1,413 1,390 1,394 1,263,000
2015/06/01 1,394 1,416 1,390 1,410 1,186,000
2015/05/29 1,422 1,435 1,392 1,403 3,160,000
2015/05/28 1,437 1,452 1,418 1,423 1,714,000
2015/05/27 1,395 1,421 1,389 1,418 1,702,000
2015/05/26 1,380 1,415 1,365 1,401 2,882,000
2015/05/25 1,376 1,409 1,371 1,380 2,805,000
2015/05/22 1,339 1,367 1,330 1,363 1,416,000
2015/05/21 1,337 1,351 1,327 1,334 1,063,000
2015/05/20 1,303 1,346 1,297 1,336 2,514,000
2015/05/19 1,295 1,301 1,287 1,290 1,103,000
2015/05/18 1,284 1,298 1,275 1,280 1,111,000
2015/05/15 1,308 1,312 1,271 1,273 1,278,000
2015/05/14 1,303 1,318 1,291 1,296 1,856,000
2015/05/13 1,296 1,324 1,277 1,313 2,899,000
2015/05/12 1,255 1,330 1,231 1,288 2,847,000
2015/05/11 1,273 1,301 1,256 1,265 3,008,000
2015/05/08 1,265 1,271 1,223 1,248 2,513,000
2015/05/07 1,266 1,288 1,263 1,275 883,000
2015/05/01 1,278 1,281 1,263 1,279 812,000
2015/04/30 1,286 1,303 1,283 1,289 1,233,000
2015/04/28 1,288 1,299 1,282 1,296 1,171,000
2015/04/27 1,280 1,287 1,265 1,271 1,030,000
2015/04/24 1,286 1,290 1,278 1,286 1,030,000
2015/04/23 1,325 1,331 1,289 1,301 1,574,000
2015/04/22 1,331 1,344 1,319 1,325 875,000
2015/04/21 1,289 1,328 1,283 1,328 1,384,000
2015/04/20 1,309 1,312 1,275 1,294 1,037,000
2015/04/17 1,290 1,315 1,280 1,301 1,213,000
2015/04/16 1,285 1,295 1,278 1,289 1,158,000
2015/04/15 1,281 1,284 1,271 1,282 865,000
2015/04/14 1,274 1,280 1,268 1,280 607,000
2015/04/13 1,284 1,284 1,260 1,275 1,356,000
2015/04/10 1,271 1,282 1,243 1,274 2,308,000
2015/04/09 1,245 1,267 1,240 1,265 1,454,000
2015/04/08 1,233 1,235 1,219 1,235 1,230,000
2015/04/07 1,232 1,236 1,222 1,232 983,000
2015/04/06 1,215 1,232 1,209 1,228 742,000
2015/04/03 1,218 1,225 1,215 1,221 778,000
2015/04/02 1,198 1,229 1,198 1,218 1,351,000
2015/04/01 1,230 1,247 1,195 1,198 2,358,000
2015/03/31 1,274 1,288 1,240 1,240 2,033,000
2015/03/30 1,241 1,267 1,229 1,263 1,717,000
2015/03/27 1,225 1,239 1,215 1,229 1,513,000
2015/03/26 1,228 1,235 1,214 1,219 1,370,000
2015/03/25 1,229 1,232 1,214 1,230 1,102,000
2015/03/24 1,228 1,241 1,215 1,219 1,394,000
2015/03/23 1,227 1,242 1,227 1,238 702,000
2015/03/20 1,239 1,245 1,222 1,228 1,319,000
2015/03/19 1,223 1,247 1,216 1,242 1,644,000
2015/03/18 1,231 1,232 1,217 1,231 1,167,000
2015/03/17 1,242 1,245 1,233 1,234 892,000
2015/03/16 1,232 1,241 1,225 1,239 1,547,000
2015/03/13 1,265 1,268 1,226 1,243 4,515,000
2015/03/12 1,246 1,264 1,233 1,262 2,150,000
2015/03/11 1,280 1,280 1,252 1,254 2,127,000
2015/03/10 1,272 1,285 1,269 1,280 1,507,000
2015/03/09 1,257 1,288 1,255 1,272 1,655,000
2015/03/06 1,235 1,258 1,230 1,257 1,349,000
2015/03/05 1,235 1,238 1,221 1,234 950,000
2015/03/04 1,231 1,242 1,211 1,236 1,742,000
2015/03/03 1,240 1,253 1,223 1,236 1,599,000
2015/03/02 1,226 1,239 1,222 1,230 2,264,000
2015/02/27 1,219 1,226 1,197 1,216 2,158,000
2015/02/26 1,200 1,214 1,197 1,206 1,513,000
2015/02/25 1,189 1,199 1,175 1,197 1,311,000
2015/02/24 1,191 1,193 1,174 1,189 2,220,000
2015/02/23 1,175 1,205 1,167 1,194 4,261,000
2015/02/20 1,172 1,175 1,163 1,170 962,000
2015/02/19 1,164 1,172 1,161 1,172 1,230,000
2015/02/18 1,151 1,168 1,151 1,168 2,203,000
2015/02/17 1,112 1,149 1,110 1,148 1,837,000
2015/02/16 1,076 1,121 1,073 1,114 2,527,000
2015/02/13 1,085 1,130 1,047 1,056 4,418,000
2015/02/12 1,117 1,117 1,090 1,098 3,663,000
2015/02/10 1,095 1,104 1,086 1,097 1,049,000
2015/02/09 1,103 1,105 1,094 1,105 991,000
2015/02/06 1,098 1,100 1,084 1,088 1,135,000
2015/02/05 1,107 1,111 1,090 1,092 958,000
2015/02/04 1,100 1,129 1,100 1,114 2,371,000
2015/02/03 1,108 1,110 1,074 1,082 1,846,000
2015/02/02 1,104 1,111 1,096 1,108 973,000
2015/01/30 1,134 1,148 1,116 1,116 2,008,000
2015/01/29 1,118 1,138 1,102 1,122 1,623,000
2015/01/28 1,139 1,141 1,120 1,125 1,709,000
2015/01/27 1,152 1,170 1,136 1,149 2,104,000
2015/01/26 1,143 1,153 1,133 1,143 1,105,000
2015/01/23 1,145 1,157 1,143 1,154 1,492,000
2015/01/22 1,137 1,145 1,123 1,136 1,164,000
2015/01/21 1,131 1,141 1,126 1,138 1,584,000
2015/01/20 1,124 1,144 1,119 1,141 1,188,000
2015/01/19 1,124 1,126 1,107 1,120 1,176,000
2015/01/16 1,106 1,125 1,094 1,115 2,243,000
2015/01/15 1,078 1,129 1,078 1,126 2,338,000
2015/01/14 1,099 1,105 1,077 1,079 1,120,000
2015/01/13 1,089 1,099 1,076 1,099 1,312,000
2015/01/09 1,109 1,112 1,092 1,099 1,756,000
2015/01/08 1,084 1,103 1,068 1,097 2,612,000
2015/01/07 1,054 1,084 1,053 1,077 1,450,000
2015/01/06 1,076 1,080 1,068 1,070 1,759,000
2015/01/05 1,091 1,116 1,080 1,103 1,711,000

このページの先頭へ