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
2018/12/28 2,023 2,079 2,021 2,065 473,200
2018/12/27 1,989 2,035 1,984 2,033 537,200
2018/12/26 1,959 1,965 1,906 1,938 703,000
2018/12/25 2,050 2,053 1,954 1,961 666,200
2018/12/21 2,188 2,189 2,100 2,100 909,300
2018/12/20 2,246 2,260 2,201 2,210 586,100
2018/12/19 2,266 2,287 2,244 2,251 426,300
2018/12/18 2,273 2,295 2,255 2,262 445,100
2018/12/17 2,300 2,311 2,284 2,289 359,000
2018/12/14 2,302 2,316 2,262 2,279 935,900
2018/12/13 2,322 2,351 2,316 2,331 513,300
2018/12/12 2,270 2,344 2,264 2,293 953,800
2018/12/11 2,275 2,286 2,247 2,256 641,800
2018/12/10 2,273 2,296 2,261 2,289 518,500
2018/12/07 2,284 2,325 2,276 2,319 626,100
2018/12/06 2,301 2,308 2,250 2,269 556,700
2018/12/05 2,312 2,318 2,283 2,309 695,800
2018/12/04 2,385 2,399 2,337 2,344 507,000
2018/12/03 2,402 2,422 2,387 2,389 508,500
2018/11/30 2,379 2,399 2,371 2,376 1,200,800
2018/11/29 2,394 2,410 2,379 2,383 397,200
2018/11/28 2,366 2,383 2,348 2,371 661,500
2018/11/27 2,401 2,409 2,378 2,399 528,400
2018/11/26 2,316 2,380 2,305 2,376 660,400
2018/11/22 2,334 2,334 2,291 2,305 743,900
2018/11/21 2,316 2,329 2,299 2,321 726,900
2018/11/20 2,321 2,359 2,308 2,358 741,000
2018/11/19 2,318 2,349 2,302 2,338 693,700
2018/11/16 2,352 2,365 2,310 2,343 867,600
2018/11/15 2,334 2,378 2,327 2,375 574,800
2018/11/14 2,309 2,338 2,296 2,331 550,200
2018/11/13 2,282 2,300 2,246 2,294 894,100
2018/11/12 2,317 2,338 2,283 2,320 728,000
2018/11/09 2,278 2,379 2,189 2,340 1,761,300
2018/11/08 2,280 2,299 2,252 2,260 831,500
2018/11/07 2,311 2,356 2,295 2,301 452,300
2018/11/06 2,300 2,335 2,300 2,321 429,300
2018/11/05 2,243 2,309 2,217 2,283 673,000
2018/11/02 2,215 2,284 2,208 2,272 700,900
2018/11/01 2,191 2,220 2,174 2,210 500,200
2018/10/31 2,166 2,208 2,158 2,192 483,700
2018/10/30 2,149 2,189 2,142 2,174 491,700
2018/10/29 2,149 2,164 2,126 2,132 315,600
2018/10/26 2,106 2,129 2,082 2,116 474,000
2018/10/25 2,092 2,121 2,083 2,093 611,200
2018/10/24 2,196 2,205 2,157 2,168 850,900
2018/10/23 2,184 2,200 2,165 2,166 496,100
2018/10/22 2,184 2,224 2,173 2,215 318,100
2018/10/19 2,200 2,215 2,190 2,211 394,900
2018/10/18 2,274 2,286 2,254 2,255 342,100
2018/10/17 2,273 2,298 2,263 2,284 482,500
2018/10/16 2,215 2,269 2,206 2,266 585,400
2018/10/15 2,240 2,244 2,200 2,222 519,000
2018/10/12 2,242 2,276 2,240 2,266 794,500
2018/10/11 2,284 2,307 2,246 2,270 555,000
2018/10/10 2,383 2,394 2,350 2,360 464,400
2018/10/09 2,377 2,401 2,352 2,359 450,700
2018/10/05 2,392 2,429 2,390 2,410 446,400
2018/10/04 2,447 2,461 2,419 2,424 405,700
2018/10/03 2,459 2,459 2,418 2,424 383,900
2018/10/02 2,457 2,500 2,457 2,465 580,800
2018/10/01 2,429 2,450 2,422 2,442 379,900
2018/09/28 2,459 2,475 2,434 2,449 695,900
2018/09/27 2,483 2,495 2,422 2,424 654,600
2018/09/26 2,463 2,487 2,447 2,486 543,100
2018/09/25 2,447 2,468 2,431 2,468 720,700
2018/09/21 2,410 2,439 2,381 2,432 850,900
2018/09/20 2,416 2,420 2,383 2,394 622,700
2018/09/19 2,400 2,415 2,383 2,384 598,800
2018/09/18 2,278 2,358 2,277 2,356 601,300
2018/09/14 2,291 2,303 2,276 2,297 896,000
2018/09/13 2,236 2,281 2,236 2,275 509,500
2018/09/12 2,238 2,242 2,203 2,217 366,800
2018/09/11 2,242 2,252 2,231 2,241 293,700
2018/09/10 2,223 2,247 2,223 2,242 310,300
2018/09/07 2,252 2,255 2,219 2,238 534,200
2018/09/06 2,276 2,303 2,254 2,264 543,900
2018/09/05 2,291 2,313 2,266 2,290 473,100
2018/09/04 2,319 2,324 2,273 2,281 501,300
2018/09/03 2,337 2,347 2,297 2,305 339,600
2018/08/31 2,348 2,370 2,331 2,335 614,000
2018/08/30 2,354 2,374 2,337 2,353 607,000
2018/08/29 2,356 2,390 2,346 2,376 354,400
2018/08/28 2,340 2,367 2,335 2,356 482,700
2018/08/27 2,275 2,315 2,275 2,301 270,000
2018/08/24 2,292 2,297 2,260 2,270 410,600
2018/08/23 2,332 2,341 2,290 2,292 398,600
2018/08/22 2,303 2,358 2,275 2,356 303,700
2018/08/21 2,325 2,330 2,301 2,324 374,600
2018/08/20 2,334 2,344 2,314 2,331 336,900
2018/08/17 2,334 2,358 2,303 2,350 407,900
2018/08/16 2,333 2,362 2,304 2,357 493,000
2018/08/15 2,362 2,382 2,340 2,367 344,100
2018/08/14 2,317 2,347 2,297 2,347 427,400
2018/08/13 2,377 2,388 2,296 2,296 706,600
2018/08/10 2,386 2,462 2,276 2,395 1,381,000
2018/08/09 2,331 2,351 2,316 2,336 392,600
2018/08/08 2,382 2,387 2,344 2,350 547,100
2018/08/07 2,371 2,423 2,366 2,414 247,100
2018/08/06 2,418 2,418 2,385 2,388 319,100
2018/08/03 2,429 2,429 2,397 2,419 316,000
2018/08/02 2,424 2,440 2,410 2,418 469,200
2018/08/01 2,412 2,425 2,394 2,421 402,100
2018/07/31 2,362 2,414 2,362 2,384 612,400
2018/07/30 2,338 2,365 2,331 2,352 353,400
2018/07/27 2,338 2,348 2,321 2,348 262,800
2018/07/26 2,340 2,346 2,320 2,330 332,600
2018/07/25 2,315 2,325 2,309 2,316 263,600
2018/07/24 2,316 2,345 2,309 2,310 370,500
2018/07/23 2,262 2,285 2,260 2,272 314,200
2018/07/20 2,316 2,321 2,265 2,282 419,500
2018/07/19 2,312 2,342 2,307 2,325 266,700
2018/07/18 2,308 2,332 2,300 2,308 385,700
2018/07/17 2,280 2,325 2,278 2,299 468,900
2018/07/13 2,246 2,268 2,237 2,255 570,400
2018/07/12 2,228 2,246 2,216 2,226 395,100
2018/07/11 2,258 2,258 2,198 2,216 443,800
2018/07/10 2,258 2,299 2,258 2,274 410,800
2018/07/09 2,215 2,248 2,215 2,237 336,800
2018/07/06 2,197 2,240 2,197 2,217 486,400
2018/07/05 2,200 2,219 2,181 2,188 421,400
2018/07/04 2,206 2,232 2,204 2,213 314,100
2018/07/03 2,246 2,251 2,198 2,224 534,600
2018/07/02 2,305 2,320 2,241 2,246 387,000
2018/06/29 2,305 2,310 2,276 2,303 431,000
2018/06/28 2,303 2,316 2,272 2,290 471,600
2018/06/27 2,330 2,330 2,281 2,293 387,200
2018/06/26 2,318 2,359 2,295 2,354 395,100
2018/06/25 2,340 2,354 2,324 2,343 480,100
2018/06/22 2,310 2,360 2,297 2,341 597,100
2018/06/21 2,349 2,371 2,328 2,343 414,600
2018/06/20 2,351 2,363 2,309 2,359 439,700
2018/06/19 2,367 2,392 2,348 2,348 400,100
2018/06/18 2,404 2,407 2,369 2,376 334,700
2018/06/15 2,463 2,465 2,409 2,412 646,900
2018/06/14 2,459 2,460 2,434 2,434 396,800
2018/06/13 2,468 2,498 2,467 2,470 292,600
2018/06/12 2,503 2,513 2,477 2,482 355,600
2018/06/11 2,483 2,502 2,458 2,483 245,700
2018/06/08 2,520 2,539 2,488 2,489 635,500
2018/06/07 2,496 2,525 2,491 2,506 381,000
2018/06/06 2,443 2,492 2,443 2,483 508,200
2018/06/05 2,437 2,442 2,413 2,426 302,100
2018/06/04 2,390 2,434 2,389 2,429 356,400
2018/06/01 2,352 2,395 2,336 2,364 489,500
2018/05/31 2,369 2,382 2,345 2,370 792,400
2018/05/30 2,389 2,391 2,360 2,367 504,000
2018/05/29 2,483 2,485 2,428 2,438 452,300
2018/05/28 2,492 2,533 2,487 2,493 483,000
2018/05/25 2,491 2,517 2,476 2,485 577,200
2018/05/24 2,563 2,569 2,507 2,517 621,900
2018/05/23 2,625 2,634 2,586 2,586 685,600
2018/05/22 2,657 2,665 2,636 2,642 381,900
2018/05/21 2,660 2,661 2,645 2,650 270,300
2018/05/18 2,662 2,672 2,651 2,660 422,600
2018/05/17 2,599 2,666 2,596 2,648 617,400
2018/05/16 2,559 2,593 2,539 2,582 562,200
2018/05/15 2,561 2,591 2,548 2,575 649,100
2018/05/14 2,560 2,674 2,513 2,564 1,012,900
2018/05/11 2,580 2,591 2,546 2,575 481,400
2018/05/10 2,542 2,569 2,533 2,548 283,500
2018/05/09 2,553 2,559 2,515 2,523 367,900
2018/05/08 2,540 2,578 2,530 2,554 381,500
2018/05/07 2,564 2,564 2,530 2,538 297,500
2018/05/02 2,565 2,576 2,551 2,564 323,600
2018/05/01 2,578 2,581 2,553 2,558 446,200
2018/04/27 2,607 2,611 2,566 2,585 580,100
2018/04/26 2,594 2,598 2,571 2,589 461,600
2018/04/25 2,554 2,590 2,545 2,588 308,900
2018/04/24 2,559 2,581 2,540 2,576 529,200
2018/04/23 2,523 2,558 2,519 2,543 310,800
2018/04/20 2,532 2,541 2,513 2,525 475,800
2018/04/19 2,549 2,549 2,519 2,527 449,100
2018/04/18 2,522 2,553 2,506 2,545 360,900
2018/04/17 2,515 2,523 2,499 2,510 289,500
2018/04/16 2,516 2,535 2,501 2,521 355,900
2018/04/13 2,520 2,560 2,507 2,534 463,800
2018/04/12 2,534 2,538 2,483 2,490 594,500
2018/04/11 2,537 2,584 2,529 2,557 767,000
2018/04/10 2,470 2,544 2,459 2,534 524,700
2018/04/09 2,496 2,500 2,466 2,487 429,500
2018/04/06 2,526 2,547 2,503 2,507 605,500
2018/04/05 2,499 2,526 2,467 2,512 628,600
2018/04/04 2,440 2,481 2,430 2,471 403,900
2018/04/03 2,416 2,451 2,403 2,440 485,600
2018/04/02 2,424 2,485 2,423 2,453 441,400
2018/03/30 2,458 2,479 2,434 2,463 540,700
2018/03/29 2,458 2,483 2,413 2,434 524,200
2018/03/28 2,395 2,428 2,386 2,425 536,500
2018/03/27 2,377 2,441 2,373 2,439 646,300
2018/03/26 2,298 2,355 2,283 2,355 645,300
2018/03/23 2,350 2,371 2,320 2,329 944,300
2018/03/22 2,441 2,451 2,411 2,448 648,900
2018/03/20 2,413 2,447 2,401 2,444 602,300
2018/03/19 2,455 2,473 2,432 2,435 381,600
2018/03/16 2,524 2,524 2,459 2,475 523,200
2018/03/15 2,508 2,520 2,454 2,497 398,700
2018/03/14 2,504 2,534 2,504 2,515 443,500
2018/03/13 2,535 2,540 2,506 2,534 385,100
2018/03/12 2,533 2,560 2,520 2,556 464,000
2018/03/09 2,485 2,547 2,472 2,483 972,300
2018/03/08 2,540 2,540 2,458 2,468 693,600
2018/03/07 2,521 2,543 2,483 2,512 967,300
2018/03/06 2,537 2,566 2,529 2,542 620,200
2018/03/05 2,476 2,496 2,465 2,487 712,400
2018/03/02 2,500 2,514 2,461 2,478 824,200
2018/03/01 2,622 2,627 2,564 2,575 436,600
2018/02/28 2,668 2,691 2,646 2,651 597,400
2018/02/27 2,660 2,680 2,643 2,664 679,300
2018/02/26 2,659 2,674 2,627 2,653 459,200
2018/02/23 2,626 2,647 2,612 2,646 448,900
2018/02/22 2,643 2,653 2,594 2,605 518,500
2018/02/21 2,675 2,727 2,660 2,685 755,600
2018/02/20 2,640 2,688 2,616 2,674 1,062,000
2018/02/19 2,559 2,680 2,542 2,642 1,813,300
2018/02/16 2,513 2,562 2,505 2,545 410,600
2018/02/15 2,503 2,528 2,490 2,499 647,300
2018/02/14 2,479 2,508 2,443 2,468 632,700
2018/02/13 2,596 2,605 2,489 2,494 759,700
2018/02/09 2,557 2,608 2,525 2,566 844,200
2018/02/08 2,608 2,670 2,606 2,657 549,200
2018/02/07 2,639 2,707 2,602 2,602 806,200
2018/02/06 2,595 2,600 2,515 2,584 1,387,200
2018/02/05 2,764 2,771 2,733 2,734 435,300
2018/02/02 2,815 2,833 2,792 2,814 317,500
2018/02/01 2,793 2,839 2,765 2,829 493,000
2018/01/31 2,801 2,824 2,770 2,772 534,200
2018/01/30 2,782 2,833 2,782 2,802 578,400
2018/01/29 2,822 2,844 2,806 2,811 329,300
2018/01/26 2,836 2,848 2,810 2,815 430,200
2018/01/25 2,850 2,853 2,814 2,816 460,600
2018/01/24 2,891 2,899 2,857 2,866 347,700
2018/01/23 2,846 2,893 2,816 2,891 604,500
2018/01/22 2,826 2,843 2,810 2,837 330,900
2018/01/19 2,827 2,830 2,792 2,826 430,300
2018/01/18 2,843 2,859 2,803 2,812 822,500
2018/01/17 2,792 2,804 2,762 2,797 520,000
2018/01/16 2,815 2,830 2,804 2,806 299,000
2018/01/15 2,834 2,834 2,803 2,813 366,400
2018/01/12 2,801 2,841 2,801 2,822 869,200
2018/01/11 2,808 2,812 2,788 2,808 542,800
2018/01/10 2,800 2,827 2,789 2,823 747,000
2018/01/09 2,842 2,845 2,808 2,835 679,800
2018/01/05 2,801 2,829 2,782 2,829 778,600
2018/01/04 2,776 2,806 2,755 2,785 914,600

このページの先頭へ