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
2019/12/30 2,144 2,144 2,121 2,131 416,800
2019/12/27 2,161 2,166 2,138 2,143 431,500
2019/12/26 2,186 2,205 2,183 2,189 280,000
2019/12/25 2,206 2,206 2,177 2,181 229,500
2019/12/24 2,221 2,228 2,208 2,214 194,500
2019/12/23 2,220 2,230 2,218 2,222 214,800
2019/12/20 2,220 2,239 2,218 2,230 585,300
2019/12/19 2,253 2,267 2,228 2,228 599,700
2019/12/18 2,298 2,298 2,268 2,273 331,600
2019/12/17 2,330 2,331 2,294 2,298 408,000
2019/12/16 2,318 2,322 2,302 2,307 371,400
2019/12/13 2,356 2,360 2,334 2,347 797,400
2019/12/12 2,311 2,313 2,286 2,286 316,400
2019/12/11 2,311 2,317 2,289 2,308 462,200
2019/12/10 2,270 2,300 2,266 2,291 324,400
2019/12/09 2,289 2,295 2,268 2,292 419,000
2019/12/06 2,292 2,292 2,260 2,262 289,500
2019/12/05 2,275 2,295 2,270 2,280 474,200
2019/12/04 2,251 2,258 2,232 2,252 396,200
2019/12/03 2,260 2,289 2,252 2,278 485,000
2019/12/02 2,267 2,305 2,267 2,303 472,900
2019/11/29 2,258 2,271 2,241 2,255 1,369,200
2019/11/28 2,281 2,297 2,259 2,265 410,900
2019/11/27 2,286 2,302 2,276 2,278 462,300
2019/11/26 2,293 2,321 2,277 2,277 1,047,900
2019/11/25 2,284 2,292 2,263 2,269 467,700
2019/11/22 2,293 2,326 2,292 2,298 517,700
2019/11/21 2,286 2,310 2,258 2,296 721,200
2019/11/20 2,296 2,325 2,273 2,273 788,600
2019/11/19 2,321 2,333 2,298 2,299 739,500
2019/11/18 2,372 2,377 2,344 2,350 668,600
2019/11/15 2,379 2,405 2,369 2,382 603,200
2019/11/14 2,414 2,428 2,380 2,383 686,000
2019/11/13 2,419 2,477 2,405 2,440 938,400
2019/11/12 2,500 2,508 2,398 2,451 905,500
2019/11/11 2,492 2,511 2,488 2,488 419,200
2019/11/08 2,529 2,529 2,492 2,494 646,800
2019/11/07 2,490 2,499 2,478 2,496 316,600
2019/11/06 2,500 2,515 2,485 2,496 459,700
2019/11/05 2,491 2,505 2,463 2,499 538,900
2019/11/01 2,400 2,434 2,396 2,427 337,700
2019/10/31 2,425 2,446 2,404 2,437 641,700
2019/10/30 2,442 2,449 2,420 2,449 481,600
2019/10/29 2,427 2,453 2,418 2,452 396,200
2019/10/28 2,407 2,426 2,400 2,411 572,100
2019/10/25 2,359 2,377 2,353 2,377 536,700
2019/10/24 2,345 2,364 2,336 2,362 389,500
2019/10/23 2,312 2,333 2,290 2,328 490,000
2019/10/21 2,290 2,303 2,286 2,288 362,600
2019/10/18 2,281 2,298 2,272 2,295 425,900
2019/10/17 2,289 2,300 2,272 2,281 506,500
2019/10/16 2,295 2,311 2,268 2,278 563,000
2019/10/15 2,241 2,267 2,235 2,261 513,900
2019/10/11 2,194 2,198 2,174 2,197 491,600
2019/10/10 2,160 2,170 2,131 2,154 313,300
2019/10/09 2,092 2,146 2,090 2,142 510,300
2019/10/08 2,131 2,152 2,124 2,141 601,500
2019/10/07 2,141 2,147 2,110 2,121 389,000
2019/10/04 2,140 2,156 2,124 2,147 539,000
2019/10/03 2,146 2,150 2,118 2,142 613,000
2019/10/02 2,178 2,214 2,176 2,196 593,400
2019/10/01 2,188 2,223 2,186 2,223 435,400
2019/09/30 2,190 2,200 2,150 2,161 567,800
2019/09/27 2,216 2,220 2,168 2,191 561,700
2019/09/26 2,206 2,228 2,196 2,205 588,000
2019/09/25 2,169 2,186 2,159 2,181 458,200
2019/09/24 2,199 2,217 2,187 2,200 317,100
2019/09/20 2,191 2,203 2,176 2,194 550,100
2019/09/19 2,176 2,192 2,161 2,172 512,600
2019/09/18 2,187 2,187 2,158 2,170 556,800
2019/09/17 2,188 2,198 2,171 2,192 496,000
2019/09/13 2,211 2,212 2,175 2,207 815,800
2019/09/12 2,199 2,205 2,177 2,193 545,000
2019/09/11 2,175 2,189 2,157 2,189 585,100
2019/09/10 2,083 2,136 2,081 2,134 411,000
2019/09/09 2,064 2,092 2,052 2,087 315,100
2019/09/06 2,075 2,083 2,067 2,080 399,900
2019/09/05 2,015 2,066 2,013 2,052 476,400
2019/09/04 1,992 1,997 1,972 1,992 255,700
2019/09/03 2,003 2,021 1,991 2,015 251,600
2019/09/02 2,022 2,031 1,992 2,009 360,300
2019/08/30 2,026 2,045 2,010 2,043 402,300
2019/08/29 2,015 2,019 1,978 1,995 296,000
2019/08/28 2,006 2,014 1,993 2,004 331,800
2019/08/27 1,976 2,020 1,974 2,016 464,600
2019/08/26 1,927 1,978 1,921 1,958 493,000
2019/08/23 1,980 1,997 1,973 1,993 351,600
2019/08/22 1,959 1,998 1,955 1,992 381,700
2019/08/21 1,935 1,960 1,931 1,953 271,100
2019/08/20 1,948 1,971 1,940 1,968 380,400
2019/08/19 1,977 1,978 1,945 1,948 232,900
2019/08/16 1,942 1,957 1,935 1,940 452,100
2019/08/15 1,926 1,958 1,918 1,957 432,900
2019/08/14 1,983 1,993 1,972 1,986 478,900
2019/08/13 1,955 1,969 1,929 1,958 482,800
2019/08/09 1,969 1,985 1,910 1,976 765,800
2019/08/08 1,865 1,914 1,859 1,898 547,300
2019/08/07 1,882 1,898 1,865 1,870 518,600
2019/08/06 1,837 1,899 1,825 1,898 471,200
2019/08/05 1,904 1,916 1,874 1,899 445,600
2019/08/02 1,974 1,974 1,913 1,925 694,800
2019/08/01 2,000 2,035 1,979 2,024 367,800
2019/07/31 2,041 2,043 2,005 2,011 497,500
2019/07/30 2,039 2,064 2,038 2,059 324,200
2019/07/29 2,059 2,060 2,032 2,041 319,900
2019/07/26 2,079 2,086 2,066 2,080 227,400
2019/07/25 2,104 2,107 2,086 2,091 253,500
2019/07/24 2,111 2,123 2,077 2,092 495,700
2019/07/23 2,050 2,083 2,038 2,081 303,700
2019/07/22 2,051 2,071 2,042 2,050 450,100
2019/07/19 1,993 2,047 1,981 2,047 411,200
2019/07/18 2,036 2,044 1,985 1,994 602,100
2019/07/17 2,066 2,094 2,055 2,067 673,700
2019/07/16 2,065 2,079 2,057 2,068 422,300
2019/07/12 2,076 2,081 2,051 2,056 372,900
2019/07/11 2,057 2,067 2,043 2,057 417,300
2019/07/10 2,031 2,049 2,026 2,042 381,100
2019/07/09 2,044 2,061 2,023 2,038 329,300
2019/07/08 2,063 2,066 2,042 2,047 360,300
2019/07/05 2,036 2,057 2,035 2,055 247,900
2019/07/04 2,022 2,038 2,018 2,031 304,800
2019/07/03 2,020 2,027 2,004 2,018 339,400
2019/07/02 2,030 2,045 2,026 2,043 314,500
2019/07/01 2,020 2,046 1,995 2,041 433,900
2019/06/28 1,989 1,992 1,964 1,980 578,300
2019/06/27 1,971 1,990 1,967 1,982 372,500
2019/06/26 1,941 1,973 1,936 1,961 279,300
2019/06/25 1,986 1,992 1,970 1,984 456,800
2019/06/24 1,967 1,996 1,958 1,987 229,900
2019/06/21 1,972 1,991 1,962 1,971 484,700
2019/06/20 1,996 2,003 1,973 1,976 461,500
2019/06/19 1,971 2,002 1,966 1,988 519,600
2019/06/18 1,961 1,983 1,953 1,960 369,900
2019/06/17 1,954 1,964 1,942 1,958 279,300
2019/06/14 1,970 1,975 1,947 1,952 483,300
2019/06/13 1,967 1,974 1,942 1,964 507,900
2019/06/12 1,969 1,988 1,960 1,961 346,400
2019/06/11 1,949 1,969 1,936 1,963 271,000
2019/06/10 1,969 1,971 1,942 1,947 408,000
2019/06/07 1,942 1,953 1,934 1,936 365,600
2019/06/06 1,911 1,952 1,909 1,942 463,200
2019/06/05 1,931 1,949 1,926 1,930 666,600
2019/06/04 1,837 1,873 1,829 1,873 464,100
2019/06/03 1,814 1,832 1,795 1,832 573,300
2019/05/31 1,856 1,856 1,810 1,814 518,700
2019/05/30 1,878 1,891 1,865 1,882 333,500
2019/05/29 1,878 1,890 1,856 1,874 446,200
2019/05/28 1,860 1,911 1,855 1,900 665,400
2019/05/27 1,889 1,895 1,861 1,865 276,300
2019/05/24 1,878 1,899 1,865 1,882 398,000
2019/05/23 1,893 1,901 1,882 1,899 337,800
2019/05/22 1,908 1,922 1,904 1,915 287,800
2019/05/21 1,883 1,904 1,873 1,904 377,100
2019/05/20 1,906 1,924 1,887 1,899 372,300
2019/05/17 1,961 1,961 1,909 1,909 589,600
2019/05/16 1,960 1,965 1,919 1,945 626,100
2019/05/15 1,892 1,965 1,872 1,955 1,005,100
2019/05/14 1,905 2,030 1,820 1,864 1,792,500
2019/05/13 1,915 1,947 1,904 1,920 473,100
2019/05/10 1,938 1,949 1,902 1,924 544,600
2019/05/09 1,974 1,974 1,935 1,937 430,000
2019/05/08 2,018 2,019 1,991 1,991 460,500
2019/05/07 2,092 2,101 2,040 2,044 595,900
2019/04/26 2,082 2,095 2,057 2,093 399,800
2019/04/25 2,106 2,115 2,077 2,107 401,300
2019/04/24 2,170 2,173 2,114 2,121 515,100
2019/04/23 2,183 2,194 2,160 2,161 386,200
2019/04/22 2,208 2,208 2,181 2,186 224,000
2019/04/19 2,205 2,207 2,191 2,194 211,900
2019/04/18 2,200 2,208 2,178 2,184 288,400
2019/04/17 2,171 2,199 2,166 2,182 307,400
2019/04/16 2,171 2,184 2,162 2,163 339,100
2019/04/15 2,199 2,205 2,177 2,186 523,100
2019/04/12 2,166 2,168 2,137 2,152 561,700
2019/04/11 2,140 2,157 2,133 2,155 385,300
2019/04/10 2,113 2,140 2,108 2,140 306,500
2019/04/09 2,141 2,150 2,123 2,137 364,400
2019/04/08 2,184 2,184 2,144 2,146 307,800
2019/04/05 2,169 2,189 2,160 2,171 359,900
2019/04/04 2,138 2,152 2,131 2,150 329,000
2019/04/03 2,122 2,143 2,119 2,133 502,900
2019/04/02 2,138 2,143 2,113 2,123 488,600
2019/04/01 2,082 2,114 2,080 2,098 589,500
2019/03/29 2,060 2,060 2,039 2,056 552,800
2019/03/28 2,061 2,062 2,022 2,029 573,100
2019/03/27 2,091 2,092 2,055 2,071 600,600
2019/03/26 2,037 2,083 2,027 2,080 732,300
2019/03/25 2,019 2,022 1,987 2,020 700,100
2019/03/22 2,071 2,071 2,032 2,069 890,000
2019/03/20 2,054 2,073 2,049 2,057 843,500
2019/03/19 2,054 2,078 2,053 2,060 725,600
2019/03/18 2,059 2,072 2,042 2,067 521,800
2019/03/15 2,044 2,062 2,039 2,040 1,167,600
2019/03/14 2,048 2,080 2,031 2,039 954,400
2019/03/13 2,090 2,100 2,048 2,053 781,000
2019/03/12 2,084 2,109 2,078 2,101 849,900
2019/03/11 2,083 2,085 2,042 2,058 656,300
2019/03/08 2,074 2,085 2,026 2,036 1,324,800
2019/03/07 2,141 2,150 2,098 2,112 894,100
2019/03/06 2,169 2,187 2,155 2,163 744,300
2019/03/05 2,227 2,233 2,203 2,207 573,600
2019/03/04 2,266 2,271 2,235 2,248 538,700
2019/03/01 2,267 2,276 2,237 2,237 839,700
2019/02/28 2,279 2,286 2,248 2,271 1,037,600
2019/02/27 2,315 2,340 2,305 2,305 800,800
2019/02/26 2,292 2,298 2,266 2,284 650,300
2019/02/25 2,299 2,311 2,278 2,283 481,500
2019/02/22 2,270 2,281 2,257 2,275 561,800
2019/02/21 2,322 2,322 2,276 2,283 534,400
2019/02/20 2,289 2,324 2,285 2,314 681,700
2019/02/19 2,351 2,361 2,303 2,307 523,100
2019/02/18 2,316 2,378 2,310 2,345 795,400
2019/02/15 2,238 2,268 2,204 2,244 946,000
2019/02/14 2,324 2,350 2,318 2,338 495,700
2019/02/13 2,341 2,352 2,327 2,341 479,900
2019/02/12 2,252 2,340 2,252 2,327 754,600
2019/02/08 2,251 2,276 2,208 2,211 572,400
2019/02/07 2,320 2,326 2,283 2,294 286,200
2019/02/06 2,355 2,357 2,324 2,327 374,300
2019/02/05 2,333 2,344 2,319 2,328 272,300
2019/02/04 2,297 2,342 2,290 2,335 348,500
2019/02/01 2,308 2,325 2,294 2,301 367,000
2019/01/31 2,340 2,344 2,304 2,304 465,300
2019/01/30 2,302 2,309 2,280 2,294 453,100
2019/01/29 2,281 2,294 2,261 2,292 403,100
2019/01/28 2,287 2,316 2,278 2,288 342,100
2019/01/25 2,272 2,309 2,272 2,298 357,000
2019/01/24 2,245 2,275 2,241 2,270 243,200
2019/01/23 2,223 2,265 2,223 2,261 484,000
2019/01/22 2,269 2,287 2,253 2,260 268,200
2019/01/21 2,280 2,297 2,263 2,268 270,700
2019/01/18 2,233 2,254 2,227 2,246 406,600
2019/01/17 2,238 2,240 2,201 2,206 322,300
2019/01/16 2,250 2,253 2,213 2,219 493,700
2019/01/15 2,172 2,266 2,167 2,258 648,900
2019/01/11 2,183 2,199 2,164 2,185 720,300
2019/01/10 2,180 2,180 2,148 2,162 397,500
2019/01/09 2,145 2,193 2,132 2,176 485,300
2019/01/08 2,154 2,175 2,127 2,127 648,900
2019/01/07 2,094 2,142 2,080 2,113 440,100
2019/01/04 1,992 2,049 1,969 2,044 630,500

このページの先頭へ