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
2016/12/30 2,080 2,108 2,064 2,096 722,500
2016/12/29 2,142 2,144 2,094 2,096 614,600
2016/12/28 2,175 2,175 2,142 2,159 507,200
2016/12/27 2,142 2,200 2,122 2,195 874,100
2016/12/26 2,161 2,168 2,139 2,140 346,200
2016/12/22 2,144 2,169 2,137 2,167 536,300
2016/12/21 2,201 2,206 2,139 2,146 690,200
2016/12/20 2,183 2,187 2,159 2,180 529,900
2016/12/19 2,197 2,199 2,166 2,190 434,700
2016/12/16 2,220 2,233 2,197 2,206 655,100
2016/12/15 2,165 2,212 2,162 2,191 795,400
2016/12/14 2,165 2,170 2,141 2,149 485,900
2016/12/13 2,114 2,158 2,078 2,157 854,400
2016/12/12 2,145 2,150 2,100 2,119 1,239,200
2016/12/09 2,154 2,154 2,118 2,145 1,082,300
2016/12/08 2,100 2,143 2,089 2,143 879,100
2016/12/07 2,100 2,107 2,054 2,078 735,600
2016/12/06 2,083 2,083 2,049 2,080 916,900
2016/12/05 2,032 2,046 2,015 2,033 738,700
2016/12/02 2,077 2,079 2,037 2,052 757,000
2016/12/01 2,117 2,131 2,067 2,078 1,104,600
2016/11/30 2,081 2,096 2,061 2,067 920,200
2016/11/29 2,069 2,082 2,053 2,070 751,700
2016/11/28 2,070 2,077 2,043 2,071 394,300
2016/11/25 2,059 2,120 2,052 2,069 970,300
2016/11/24 2,060 2,104 2,058 2,078 1,268,000
2016/11/22 2,007 2,035 1,997 2,021 1,278,600
2016/11/21 2,014 2,028 1,995 2,007 768,400
2016/11/18 2,005 2,018 1,985 2,001 1,025,600
2016/11/17 1,994 1,995 1,940 1,952 1,549,900
2016/11/16 2,050 2,050 2,003 2,012 845,900
2016/11/15 1,985 2,041 1,983 2,029 1,550,400
2016/11/14 1,868 1,984 1,823 1,952 2,268,800
2016/11/11 1,855 1,892 1,848 1,852 860,900
2016/11/10 1,833 1,840 1,803 1,827 860,200
2016/11/09 1,830 1,847 1,679 1,703 936,000
2016/11/08 1,839 1,848 1,807 1,824 507,300
2016/11/07 1,788 1,823 1,787 1,808 680,700
2016/11/04 1,737 1,769 1,730 1,758 572,700
2016/11/02 1,763 1,774 1,742 1,764 784,300
2016/11/01 1,819 1,819 1,796 1,812 656,000
2016/10/31 1,825 1,830 1,792 1,824 801,000
2016/10/28 1,823 1,845 1,815 1,839 779,600
2016/10/27 1,817 1,827 1,788 1,792 590,500
2016/10/26 1,816 1,834 1,802 1,811 479,800
2016/10/25 1,784 1,832 1,783 1,825 716,900
2016/10/24 1,776 1,782 1,769 1,778 502,000
2016/10/21 1,773 1,787 1,763 1,776 670,700
2016/10/20 1,698 1,751 1,692 1,750 903,300
2016/10/19 1,687 1,716 1,679 1,714 483,900
2016/10/18 1,695 1,700 1,676 1,697 460,200
2016/10/17 1,658 1,699 1,658 1,693 659,800
2016/10/14 1,645 1,663 1,626 1,660 847,500
2016/10/13 1,686 1,700 1,652 1,658 537,100
2016/10/12 1,687 1,701 1,673 1,682 701,300
2016/10/11 1,698 1,723 1,688 1,707 630,600
2016/10/07 1,671 1,700 1,665 1,700 664,400
2016/10/06 1,709 1,713 1,676 1,677 778,900
2016/10/05 1,655 1,689 1,643 1,685 816,800
2016/10/04 1,631 1,649 1,620 1,642 598,800
2016/10/03 1,617 1,631 1,608 1,616 858,800
2016/09/30 1,590 1,606 1,571 1,604 691,100
2016/09/29 1,610 1,641 1,609 1,622 682,900
2016/09/28 1,610 1,629 1,597 1,601 671,300
2016/09/27 1,600 1,624 1,577 1,619 781,300
2016/09/26 1,661 1,671 1,616 1,623 786,900
2016/09/23 1,683 1,683 1,656 1,678 733,200
2016/09/21 1,631 1,707 1,601 1,702 1,208,000
2016/09/20 1,634 1,659 1,610 1,633 849,300
2016/09/16 1,645 1,652 1,631 1,650 598,700
2016/09/15 1,647 1,648 1,626 1,634 744,200
2016/09/14 1,655 1,683 1,650 1,669 477,000
2016/09/13 1,679 1,687 1,647 1,660 494,600
2016/09/12 1,676 1,686 1,660 1,669 656,100
2016/09/09 1,700 1,718 1,677 1,709 852,400
2016/09/08 1,681 1,694 1,648 1,690 648,900
2016/09/07 1,665 1,672 1,620 1,670 999,800
2016/09/06 1,692 1,710 1,672 1,700 595,300
2016/09/05 1,680 1,694 1,669 1,688 710,400
2016/09/02 1,651 1,659 1,607 1,659 1,095,600
2016/09/01 1,689 1,715 1,662 1,667 828,600
2016/08/31 1,674 1,698 1,664 1,681 965,800
2016/08/30 1,650 1,682 1,649 1,654 637,900
2016/08/29 1,620 1,668 1,605 1,659 975,800
2016/08/26 1,585 1,588 1,561 1,573 872,100
2016/08/25 1,593 1,615 1,592 1,600 924,800
2016/08/24 1,571 1,604 1,571 1,592 799,700
2016/08/23 1,599 1,599 1,548 1,554 920,000
2016/08/22 1,621 1,625 1,592 1,619 798,400
2016/08/19 1,572 1,609 1,563 1,603 627,100
2016/08/18 1,564 1,590 1,547 1,572 815,700
2016/08/17 1,540 1,593 1,534 1,588 1,208,000
2016/08/16 1,550 1,573 1,538 1,544 1,227,800
2016/08/15 1,500 1,572 1,496 1,546 1,926,700
2016/08/12 1,366 1,483 1,366 1,446 1,850,200
2016/08/10 1,445 1,473 1,332 1,415 2,501,200
2016/08/09 1,460 1,480 1,451 1,473 811,800
2016/08/08 1,440 1,475 1,437 1,474 624,900
2016/08/05 1,394 1,434 1,391 1,406 867,100
2016/08/04 1,322 1,402 1,322 1,389 915,500
2016/08/03 1,318 1,329 1,306 1,312 681,200
2016/08/02 1,371 1,390 1,349 1,351 457,400
2016/08/01 1,378 1,400 1,351 1,396 749,900
2016/07/29 1,398 1,417 1,353 1,396 1,259,100
2016/07/28 1,420 1,428 1,394 1,423 667,600
2016/07/27 1,387 1,426 1,387 1,420 942,800
2016/07/26 1,417 1,418 1,361 1,369 684,800
2016/07/25 1,397 1,434 1,397 1,425 812,600
2016/07/22 1,421 1,427 1,387 1,391 622,400
2016/07/21 1,427 1,435 1,411 1,422 627,600
2016/07/20 1,398 1,401 1,378 1,394 590,500
2016/07/19 1,387 1,409 1,377 1,398 907,400
2016/07/15 1,374 1,407 1,366 1,387 700,400
2016/07/14 1,370 1,376 1,342 1,374 822,700
2016/07/13 1,378 1,394 1,365 1,373 1,410,700
2016/07/12 1,323 1,372 1,314 1,343 1,175,600
2016/07/11 1,266 1,302 1,266 1,293 785,700
2016/07/08 1,230 1,251 1,225 1,237 1,315,200
2016/07/07 1,213 1,252 1,200 1,221 1,000,100
2016/07/06 1,232 1,237 1,197 1,215 1,136,000
2016/07/05 1,287 1,296 1,262 1,276 826,500
2016/07/04 1,262 1,291 1,246 1,289 1,004,800
2016/07/01 1,302 1,314 1,262 1,283 1,407,500
2016/06/30 1,289 1,305 1,267 1,272 903,800
2016/06/29 1,236 1,276 1,226 1,264 1,223,400
2016/06/28 1,189 1,236 1,170 1,228 1,446,100
2016/06/27 1,273 1,283 1,213 1,235 1,607,300
2016/06/24 1,375 1,379 1,232 1,243 1,804,800
2016/06/23 1,340 1,356 1,321 1,351 1,313,600
2016/06/22 1,366 1,373 1,342 1,347 687,800
2016/06/21 1,351 1,376 1,342 1,374 831,000
2016/06/20 1,375 1,400 1,352 1,356 1,759,300
2016/06/17 1,364 1,395 1,347 1,353 1,672,700
2016/06/16 1,410 1,413 1,340 1,345 2,461,100
2016/06/15 1,416 1,465 1,415 1,449 963,200
2016/06/14 1,463 1,463 1,409 1,423 1,437,900
2016/06/13 1,505 1,520 1,473 1,474 1,166,200
2016/06/10 1,557 1,568 1,541 1,545 1,398,500
2016/06/09 1,568 1,575 1,553 1,558 1,230,600
2016/06/08 1,644 1,644 1,566 1,586 1,535,100
2016/06/07 1,596 1,641 1,595 1,632 954,800
2016/06/06 1,576 1,599 1,556 1,596 775,600
2016/06/03 1,631 1,640 1,600 1,611 624,600
2016/06/02 1,652 1,655 1,631 1,636 563,400
2016/06/01 1,699 1,713 1,673 1,678 803,100
2016/05/31 1,682 1,711 1,671 1,703 1,688,300
2016/05/30 1,671 1,686 1,653 1,684 541,700
2016/05/27 1,650 1,660 1,644 1,655 480,400
2016/05/26 1,646 1,664 1,636 1,650 919,700
2016/05/25 1,611 1,628 1,589 1,624 1,004,000
2016/05/24 1,578 1,598 1,574 1,592 833,900
2016/05/23 1,578 1,589 1,551 1,585 742,200
2016/05/20 1,560 1,584 1,546 1,579 579,300
2016/05/19 1,590 1,603 1,562 1,568 893,600
2016/05/18 1,595 1,616 1,575 1,590 1,016,500
2016/05/17 1,578 1,598 1,565 1,594 1,121,400
2016/05/16 1,653 1,653 1,563 1,569 2,034,000
2016/05/13 1,865 1,883 1,636 1,693 2,851,700
2016/05/12 1,850 1,862 1,821 1,858 1,197,600
2016/05/11 1,899 1,930 1,886 1,888 549,900
2016/05/10 1,871 1,905 1,839 1,900 1,045,900
2016/05/09 1,816 1,841 1,810 1,840 533,300
2016/05/06 1,791 1,817 1,785 1,806 1,056,600
2016/05/02 1,782 1,806 1,761 1,779 832,500
2016/04/28 1,983 2,003 1,861 1,880 1,490,000
2016/04/27 1,951 1,976 1,944 1,972 1,042,000
2016/04/26 1,951 1,961 1,913 1,946 695,100
2016/04/25 1,912 1,964 1,880 1,956 1,083,400
2016/04/22 1,822 1,896 1,817 1,893 774,900
2016/04/21 1,865 1,865 1,838 1,860 641,600
2016/04/20 1,835 1,846 1,806 1,808 906,800
2016/04/19 1,784 1,824 1,767 1,807 1,228,800
2016/04/18 1,739 1,754 1,723 1,726 1,080,500
2016/04/15 1,809 1,831 1,786 1,795 836,800
2016/04/14 1,809 1,838 1,782 1,835 1,104,200
2016/04/13 1,784 1,815 1,777 1,792 844,600
2016/04/12 1,695 1,752 1,686 1,748 703,000
2016/04/11 1,714 1,717 1,674 1,706 596,800
2016/04/08 1,684 1,758 1,673 1,730 818,900
2016/04/07 1,711 1,731 1,689 1,708 737,300
2016/04/06 1,694 1,719 1,680 1,713 967,800
2016/04/05 1,714 1,722 1,681 1,687 1,039,400
2016/04/04 1,754 1,770 1,713 1,724 875,500
2016/04/01 1,839 1,844 1,761 1,764 1,123,200
2016/03/31 1,881 1,888 1,848 1,851 921,100
2016/03/30 1,886 1,895 1,842 1,865 1,406,300
2016/03/29 1,905 1,913 1,868 1,885 1,759,700
2016/03/28 1,953 1,969 1,914 1,964 856,100
2016/03/25 1,950 1,977 1,939 1,945 991,100
2016/03/24 1,910 1,956 1,884 1,950 1,441,600
2016/03/23 1,849 1,922 1,840 1,912 1,636,900
2016/03/22 1,811 1,844 1,789 1,822 624,100
2016/03/18 1,780 1,792 1,742 1,763 547,200
2016/03/17 1,805 1,838 1,760 1,781 881,000
2016/03/16 1,818 1,835 1,794 1,798 528,200
2016/03/15 1,829 1,843 1,808 1,830 591,500
2016/03/14 1,820 1,862 1,814 1,831 750,000
2016/03/11 1,752 1,802 1,727 1,796 1,550,400
2016/03/10 1,759 1,790 1,745 1,778 1,028,400
2016/03/09 1,818 1,825 1,711 1,732 1,669,600
2016/03/08 1,852 1,862 1,804 1,841 1,026,200
2016/03/07 1,887 1,900 1,862 1,873 667,000
2016/03/04 1,867 1,899 1,856 1,888 511,400
2016/03/03 1,827 1,881 1,827 1,867 533,700
2016/03/02 1,818 1,858 1,804 1,834 902,500
2016/03/01 1,794 1,807 1,733 1,761 1,111,900
2016/02/29 1,835 1,881 1,801 1,801 1,179,600
2016/02/26 1,875 1,891 1,822 1,831 1,189,900
2016/02/25 1,858 1,885 1,838 1,864 883,000
2016/02/24 1,854 1,871 1,827 1,858 807,400
2016/02/23 1,906 1,927 1,872 1,883 829,600
2016/02/22 1,844 1,909 1,830 1,903 1,178,600
2016/02/19 1,841 1,871 1,817 1,859 830,600
2016/02/18 1,839 1,877 1,830 1,859 1,871,500
2016/02/17 1,780 1,827 1,768 1,793 1,153,100
2016/02/16 1,730 1,823 1,719 1,790 1,365,600
2016/02/15 1,630 1,766 1,627 1,751 2,611,000
2016/02/12 1,511 1,668 1,465 1,572 2,823,200
2016/02/10 1,601 1,622 1,528 1,566 1,356,100
2016/02/09 1,615 1,648 1,593 1,601 938,300
2016/02/08 1,640 1,703 1,629 1,692 746,100
2016/02/05 1,660 1,683 1,632 1,678 841,900
2016/02/04 1,686 1,708 1,670 1,685 600,200
2016/02/03 1,740 1,744 1,698 1,721 736,100
2016/02/02 1,802 1,820 1,780 1,793 773,500
2016/02/01 1,839 1,844 1,814 1,837 1,187,700
2016/01/29 1,720 1,787 1,692 1,782 1,123,300
2016/01/28 1,702 1,721 1,666 1,702 772,600
2016/01/27 1,685 1,711 1,678 1,711 790,300
2016/01/26 1,670 1,673 1,646 1,655 678,400
2016/01/25 1,700 1,702 1,671 1,691 862,500
2016/01/22 1,640 1,687 1,634 1,682 911,000
2016/01/21 1,630 1,679 1,592 1,594 1,007,000
2016/01/20 1,687 1,704 1,625 1,627 948,400
2016/01/19 1,663 1,705 1,653 1,679 781,700
2016/01/18 1,632 1,680 1,626 1,671 1,267,600
2016/01/15 1,742 1,745 1,653 1,662 1,263,900
2016/01/14 1,687 1,716 1,655 1,708 1,361,100
2016/01/13 1,696 1,753 1,696 1,742 1,241,700
2016/01/12 1,691 1,717 1,662 1,665 1,154,400
2016/01/08 1,685 1,749 1,684 1,708 1,346,200
2016/01/07 1,751 1,770 1,700 1,711 1,753,900
2016/01/06 1,797 1,819 1,756 1,771 1,051,600
2016/01/05 1,804 1,827 1,777 1,805 897,800
2016/01/04 1,861 1,881 1,820 1,822 852,800

このページの先頭へ