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
2017/12/29 2,751 2,778 2,745 2,763 292,600
2017/12/28 2,782 2,787 2,745 2,749 366,000
2017/12/27 2,779 2,790 2,766 2,780 493,500
2017/12/26 2,795 2,817 2,792 2,811 466,100
2017/12/25 2,815 2,818 2,791 2,795 437,400
2017/12/22 2,802 2,834 2,800 2,818 695,500
2017/12/21 2,781 2,810 2,773 2,795 614,800
2017/12/20 2,725 2,786 2,708 2,781 866,400
2017/12/19 2,659 2,735 2,659 2,726 874,500
2017/12/18 2,627 2,641 2,609 2,637 531,700
2017/12/15 2,584 2,618 2,572 2,586 771,000
2017/12/14 2,588 2,601 2,581 2,596 454,400
2017/12/13 2,642 2,652 2,588 2,604 666,500
2017/12/12 2,597 2,645 2,597 2,640 622,600
2017/12/11 2,582 2,600 2,576 2,593 419,700
2017/12/08 2,550 2,596 2,550 2,595 999,900
2017/12/07 2,528 2,553 2,523 2,535 688,700
2017/12/06 2,560 2,571 2,518 2,520 787,500
2017/12/05 2,574 2,604 2,564 2,587 957,600
2017/12/04 2,631 2,648 2,590 2,607 1,215,800
2017/12/01 2,525 2,540 2,508 2,531 629,300
2017/11/30 2,522 2,525 2,495 2,516 760,600
2017/11/29 2,493 2,506 2,483 2,491 341,100
2017/11/28 2,468 2,493 2,425 2,471 617,100
2017/11/27 2,514 2,526 2,484 2,494 407,700
2017/11/24 2,483 2,509 2,471 2,499 425,400
2017/11/22 2,470 2,519 2,459 2,505 837,900
2017/11/21 2,441 2,459 2,435 2,451 399,700
2017/11/20 2,378 2,425 2,378 2,420 371,200
2017/11/17 2,443 2,447 2,401 2,414 843,800
2017/11/16 2,367 2,423 2,350 2,420 805,200
2017/11/15 2,410 2,418 2,352 2,352 1,153,300
2017/11/14 2,359 2,508 2,352 2,423 2,260,900
2017/11/13 2,366 2,376 2,344 2,351 790,100
2017/11/10 2,403 2,426 2,361 2,378 1,332,200
2017/11/09 2,511 2,521 2,401 2,433 1,780,000
2017/11/08 2,561 2,564 2,535 2,560 732,900
2017/11/07 2,546 2,586 2,544 2,581 580,500
2017/11/06 2,571 2,578 2,544 2,563 372,300
2017/11/02 2,557 2,576 2,549 2,572 559,700
2017/11/01 2,537 2,548 2,522 2,548 540,600
2017/10/31 2,510 2,543 2,488 2,530 602,600
2017/10/30 2,539 2,554 2,530 2,545 412,200
2017/10/27 2,537 2,547 2,516 2,545 555,400
2017/10/26 2,494 2,518 2,493 2,510 473,200
2017/10/25 2,530 2,541 2,503 2,512 506,800
2017/10/24 2,531 2,536 2,511 2,534 410,500
2017/10/23 2,535 2,569 2,532 2,556 736,700
2017/10/20 2,477 2,493 2,453 2,485 487,700
2017/10/19 2,476 2,493 2,460 2,488 394,000
2017/10/18 2,480 2,486 2,460 2,469 620,200
2017/10/17 2,536 2,537 2,480 2,493 665,800
2017/10/16 2,490 2,533 2,477 2,510 1,330,400
2017/10/13 2,383 2,436 2,379 2,417 970,800
2017/10/12 2,421 2,425 2,397 2,407 482,700
2017/10/11 2,414 2,428 2,396 2,420 405,100
2017/10/10 2,392 2,428 2,385 2,420 504,700
2017/10/06 2,407 2,427 2,399 2,418 437,600
2017/10/05 2,407 2,413 2,391 2,399 464,000
2017/10/04 2,403 2,424 2,395 2,411 545,400
2017/10/03 2,401 2,414 2,387 2,402 518,900
2017/10/02 2,340 2,395 2,340 2,393 700,600
2017/09/29 2,325 2,332 2,312 2,320 653,000
2017/09/28 2,328 2,344 2,321 2,324 646,200
2017/09/27 2,318 2,329 2,289 2,328 341,900
2017/09/26 2,296 2,316 2,289 2,306 458,300
2017/09/25 2,298 2,315 2,294 2,305 453,400
2017/09/22 2,285 2,297 2,274 2,286 506,400
2017/09/21 2,280 2,295 2,271 2,276 400,300
2017/09/20 2,255 2,259 2,234 2,258 472,300
2017/09/19 2,238 2,250 2,229 2,245 741,400
2017/09/15 2,214 2,224 2,204 2,213 603,000
2017/09/14 2,233 2,247 2,208 2,214 526,000
2017/09/13 2,213 2,233 2,207 2,224 754,900
2017/09/12 2,151 2,187 2,140 2,185 960,900
2017/09/11 2,066 2,108 2,065 2,105 491,000
2017/09/08 2,052 2,062 2,040 2,042 990,000
2017/09/07 2,077 2,082 2,058 2,066 425,000
2017/09/06 2,041 2,068 2,037 2,067 736,800
2017/09/05 2,065 2,082 2,045 2,055 443,700
2017/09/04 2,069 2,075 2,052 2,058 571,300
2017/09/01 2,065 2,079 2,051 2,077 575,800
2017/08/31 2,056 2,058 2,034 2,035 544,300
2017/08/30 2,033 2,055 2,024 2,053 707,200
2017/08/29 2,021 2,039 2,021 2,028 426,700
2017/08/28 2,060 2,065 2,026 2,033 585,100
2017/08/25 2,045 2,072 2,040 2,058 396,700
2017/08/24 2,050 2,072 2,043 2,053 541,800
2017/08/23 2,079 2,089 2,052 2,054 596,200
2017/08/22 2,037 2,062 2,031 2,062 498,900
2017/08/21 2,062 2,064 2,036 2,048 555,100
2017/08/18 2,080 2,087 2,052 2,063 498,000
2017/08/17 2,130 2,130 2,103 2,115 417,600
2017/08/16 2,132 2,138 2,117 2,130 547,000
2017/08/15 2,171 2,175 2,141 2,145 618,100
2017/08/14 2,233 2,233 2,135 2,153 1,161,700
2017/08/10 2,220 2,315 2,100 2,233 1,839,200
2017/08/09 2,225 2,228 2,172 2,190 712,400
2017/08/08 2,227 2,240 2,214 2,227 394,900
2017/08/07 2,245 2,255 2,221 2,224 264,700
2017/08/04 2,224 2,241 2,215 2,226 388,000
2017/08/03 2,245 2,258 2,219 2,236 362,400
2017/08/02 2,250 2,261 2,232 2,245 381,300
2017/08/01 2,249 2,277 2,233 2,241 643,200
2017/07/31 2,200 2,230 2,168 2,228 1,085,500
2017/07/28 2,200 2,223 2,185 2,223 2,079,100
2017/07/27 2,228 2,235 2,203 2,212 666,900
2017/07/26 2,249 2,270 2,223 2,229 614,500
2017/07/25 2,254 2,254 2,214 2,215 417,600
2017/07/24 2,250 2,250 2,230 2,239 480,700
2017/07/21 2,292 2,297 2,275 2,279 362,900
2017/07/20 2,285 2,314 2,278 2,301 450,700
2017/07/19 2,299 2,301 2,277 2,284 440,300
2017/07/18 2,311 2,316 2,286 2,298 582,500
2017/07/14 2,328 2,335 2,307 2,314 757,300
2017/07/13 2,327 2,332 2,300 2,309 396,700
2017/07/12 2,319 2,335 2,302 2,332 525,000
2017/07/11 2,314 2,329 2,305 2,326 605,400
2017/07/10 2,313 2,322 2,298 2,314 580,400
2017/07/07 2,259 2,295 2,254 2,291 526,000
2017/07/06 2,276 2,296 2,264 2,275 475,900
2017/07/05 2,273 2,301 2,268 2,297 435,900
2017/07/04 2,306 2,314 2,261 2,272 621,900
2017/07/03 2,266 2,287 2,263 2,279 406,200
2017/06/30 2,272 2,279 2,248 2,255 603,400
2017/06/29 2,288 2,303 2,281 2,289 695,000
2017/06/28 2,286 2,297 2,264 2,272 1,056,800
2017/06/27 2,254 2,310 2,249 2,305 837,800
2017/06/26 2,254 2,265 2,246 2,252 463,200
2017/06/23 2,238 2,252 2,229 2,243 597,900
2017/06/22 2,208 2,232 2,201 2,226 518,700
2017/06/21 2,200 2,211 2,185 2,207 549,800
2017/06/20 2,191 2,209 2,188 2,202 635,100
2017/06/19 2,175 2,184 2,159 2,175 551,100
2017/06/16 2,176 2,194 2,163 2,180 1,258,000
2017/06/15 2,257 2,257 2,153 2,154 1,196,200
2017/06/14 2,294 2,317 2,281 2,284 676,900
2017/06/13 2,251 2,260 2,240 2,255 314,900
2017/06/12 2,255 2,273 2,250 2,264 449,300
2017/06/09 2,247 2,278 2,235 2,266 999,200
2017/06/08 2,269 2,279 2,244 2,247 521,000
2017/06/07 2,233 2,260 2,217 2,258 671,400
2017/06/06 2,254 2,279 2,241 2,249 663,900
2017/06/05 2,300 2,300 2,256 2,277 631,900
2017/06/02 2,242 2,305 2,235 2,298 767,600
2017/06/01 2,170 2,227 2,170 2,217 813,500
2017/05/31 2,170 2,173 2,147 2,160 1,014,700
2017/05/30 2,190 2,190 2,148 2,171 539,200
2017/05/29 2,229 2,229 2,192 2,197 479,800
2017/05/26 2,248 2,248 2,217 2,218 394,800
2017/05/25 2,230 2,252 2,212 2,248 622,800
2017/05/24 2,249 2,263 2,242 2,251 569,900
2017/05/23 2,240 2,242 2,215 2,225 628,400
2017/05/22 2,191 2,225 2,191 2,223 460,200
2017/05/19 2,179 2,189 2,159 2,183 514,100
2017/05/18 2,150 2,193 2,144 2,192 1,013,200
2017/05/17 2,207 2,207 2,169 2,178 674,500
2017/05/16 2,257 2,259 2,224 2,232 572,300
2017/05/15 2,260 2,267 2,212 2,232 823,400
2017/05/12 2,290 2,346 2,236 2,255 1,392,200
2017/05/11 2,260 2,288 2,254 2,282 679,700
2017/05/10 2,250 2,253 2,226 2,243 732,500
2017/05/09 2,268 2,268 2,238 2,249 602,200
2017/05/08 2,258 2,268 2,240 2,265 662,200
2017/05/02 2,197 2,219 2,188 2,213 430,700
2017/05/01 2,192 2,192 2,167 2,181 308,200
2017/04/28 2,200 2,208 2,172 2,185 483,400
2017/04/27 2,195 2,202 2,183 2,190 403,400
2017/04/26 2,173 2,212 2,164 2,206 648,000
2017/04/25 2,109 2,154 2,098 2,139 459,800
2017/04/24 2,130 2,142 2,099 2,109 668,700
2017/04/21 2,080 2,106 2,064 2,097 932,800
2017/04/20 2,050 2,087 2,044 2,060 736,900
2017/04/19 2,038 2,051 2,016 2,037 677,600
2017/04/18 2,050 2,078 2,033 2,037 733,200
2017/04/17 2,031 2,045 2,015 2,037 467,700
2017/04/14 2,113 2,118 2,050 2,059 765,500
2017/04/13 2,050 2,071 2,041 2,065 642,500
2017/04/12 2,073 2,084 2,057 2,070 798,200
2017/04/11 2,080 2,112 2,074 2,106 824,300
2017/04/10 2,125 2,144 2,111 2,118 652,000
2017/04/07 2,146 2,164 2,104 2,108 1,402,300
2017/04/06 2,147 2,159 2,123 2,132 734,600
2017/04/05 2,160 2,196 2,141 2,159 681,200
2017/04/04 2,180 2,201 2,160 2,181 855,800
2017/04/03 2,190 2,218 2,182 2,203 716,800
2017/03/31 2,222 2,231 2,179 2,179 845,300
2017/03/30 2,204 2,236 2,197 2,200 497,800
2017/03/29 2,241 2,253 2,211 2,216 571,500
2017/03/28 2,223 2,230 2,203 2,225 741,700
2017/03/27 2,187 2,224 2,170 2,190 582,100
2017/03/24 2,212 2,243 2,200 2,229 658,100
2017/03/23 2,216 2,226 2,196 2,209 735,300
2017/03/22 2,255 2,268 2,229 2,233 745,800
2017/03/21 2,292 2,324 2,288 2,315 780,900
2017/03/17 2,320 2,337 2,315 2,323 803,100
2017/03/16 2,316 2,351 2,312 2,343 523,000
2017/03/15 2,341 2,353 2,322 2,344 418,600
2017/03/14 2,355 2,359 2,331 2,345 545,600
2017/03/13 2,341 2,357 2,324 2,355 471,600
2017/03/10 2,365 2,366 2,329 2,337 1,122,000
2017/03/09 2,268 2,329 2,266 2,325 1,086,400
2017/03/08 2,257 2,263 2,220 2,241 972,200
2017/03/07 2,278 2,293 2,249 2,256 788,200
2017/03/06 2,273 2,293 2,262 2,277 539,700
2017/03/03 2,252 2,280 2,240 2,273 810,100
2017/03/02 2,300 2,319 2,276 2,285 878,600
2017/03/01 2,249 2,290 2,239 2,276 1,021,600
2017/02/28 2,237 2,270 2,232 2,234 953,400
2017/02/27 2,252 2,255 2,200 2,225 885,400
2017/02/24 2,250 2,266 2,231 2,261 812,300
2017/02/23 2,275 2,275 2,224 2,265 745,400
2017/02/22 2,252 2,272 2,232 2,269 1,541,800
2017/02/21 2,228 2,310 2,227 2,263 2,265,300
2017/02/20 2,124 2,223 2,092 2,196 2,660,000
2017/02/17 2,076 2,114 2,074 2,112 677,300
2017/02/16 2,062 2,094 2,053 2,089 754,000
2017/02/15 2,033 2,109 2,027 2,065 1,834,300
2017/02/14 2,101 2,186 2,101 2,140 1,335,000
2017/02/13 2,079 2,085 2,043 2,061 571,000
2017/02/10 1,990 2,064 1,986 2,060 882,000
2017/02/09 1,975 1,977 1,939 1,946 593,300
2017/02/08 1,959 1,992 1,950 1,989 385,900
2017/02/07 1,957 1,985 1,953 1,974 489,200
2017/02/06 1,982 1,995 1,958 1,977 492,300
2017/02/03 1,984 1,993 1,962 1,964 568,700
2017/02/02 1,990 2,014 1,966 1,973 728,900
2017/02/01 1,975 1,995 1,954 1,991 749,200
2017/01/31 2,008 2,022 1,987 1,989 791,200
2017/01/30 2,032 2,052 2,020 2,036 604,000
2017/01/27 2,043 2,056 2,022 2,028 900,200
2017/01/26 2,049 2,049 2,021 2,028 958,500
2017/01/25 2,029 2,040 2,008 2,024 817,600
2017/01/24 2,013 2,021 2,000 2,006 623,700
2017/01/23 2,025 2,044 2,007 2,029 619,900
2017/01/20 2,048 2,071 2,045 2,056 396,500
2017/01/19 2,052 2,062 2,024 2,056 603,200
2017/01/18 1,980 2,031 1,964 2,021 922,500
2017/01/17 2,045 2,055 2,019 2,020 538,900
2017/01/16 2,077 2,077 2,051 2,062 357,700
2017/01/13 2,090 2,094 2,051 2,079 846,500
2017/01/12 2,112 2,118 2,072 2,097 690,500
2017/01/11 2,166 2,170 2,122 2,129 553,900
2017/01/10 2,145 2,170 2,123 2,134 623,500
2017/01/06 2,151 2,169 2,136 2,156 520,900
2017/01/05 2,203 2,214 2,161 2,169 547,700
2017/01/04 2,122 2,204 2,113 2,202 878,800

このページの先頭へ