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
2020/12/30 1,560 1,560 1,530 1,534 491,200
2020/12/29 1,555 1,560 1,536 1,558 766,900
2020/12/28 1,574 1,586 1,558 1,578 1,354,100
2020/12/25 1,563 1,578 1,559 1,575 355,500
2020/12/24 1,552 1,574 1,551 1,555 650,200
2020/12/23 1,571 1,571 1,521 1,530 747,300
2020/12/22 1,556 1,571 1,545 1,560 632,900
2020/12/21 1,573 1,591 1,553 1,565 740,600
2020/12/18 1,585 1,598 1,566 1,571 1,249,500
2020/12/17 1,614 1,617 1,588 1,601 811,400
2020/12/16 1,616 1,616 1,594 1,606 739,100
2020/12/15 1,595 1,614 1,589 1,608 775,500
2020/12/14 1,584 1,615 1,578 1,596 551,500
2020/12/11 1,595 1,615 1,567 1,584 847,400
2020/12/10 1,635 1,647 1,594 1,594 904,900
2020/12/09 1,574 1,616 1,565 1,611 948,200
2020/12/08 1,576 1,590 1,560 1,562 993,300
2020/12/07 1,607 1,641 1,590 1,595 1,291,700
2020/12/04 1,589 1,614 1,576 1,585 1,016,200
2020/12/03 1,609 1,630 1,589 1,591 1,269,300
2020/12/02 1,546 1,610 1,537 1,603 1,612,800
2020/12/01 1,530 1,538 1,503 1,532 1,501,800
2020/11/30 1,574 1,577 1,497 1,523 10,685,900
2020/11/27 1,565 1,598 1,551 1,589 1,435,000
2020/11/26 1,587 1,605 1,550 1,564 1,226,200
2020/11/25 1,656 1,684 1,598 1,604 1,392,500
2020/11/24 1,635 1,642 1,605 1,616 1,487,300
2020/11/20 1,596 1,625 1,593 1,616 798,500
2020/11/19 1,655 1,665 1,619 1,639 906,200
2020/11/18 1,668 1,668 1,634 1,647 1,153,300
2020/11/17 1,689 1,702 1,658 1,687 1,126,100
2020/11/16 1,615 1,689 1,615 1,679 1,326,800
2020/11/13 1,587 1,616 1,524 1,569 1,602,100
2020/11/12 1,637 1,656 1,601 1,616 1,024,500
2020/11/11 1,629 1,659 1,622 1,649 1,247,500
2020/11/10 1,605 1,620 1,557 1,591 1,395,900
2020/11/09 1,514 1,514 1,479 1,505 949,800
2020/11/06 1,475 1,513 1,441 1,506 1,054,300
2020/11/05 1,485 1,506 1,441 1,475 1,193,000
2020/11/04 1,573 1,575 1,515 1,519 739,800
2020/11/02 1,498 1,558 1,498 1,533 684,400
2020/10/30 1,550 1,554 1,480 1,491 1,014,600
2020/10/29 1,473 1,535 1,464 1,524 594,900
2020/10/28 1,522 1,526 1,493 1,505 584,800
2020/10/27 1,578 1,578 1,540 1,553 677,300
2020/10/26 1,612 1,625 1,597 1,600 934,000
2020/10/23 1,557 1,593 1,551 1,592 1,292,600
2020/10/22 1,482 1,518 1,480 1,517 643,600
2020/10/21 1,460 1,491 1,460 1,491 472,200
2020/10/20 1,468 1,479 1,445 1,449 523,500
2020/10/19 1,440 1,481 1,439 1,478 887,500
2020/10/16 1,418 1,436 1,409 1,413 774,400
2020/10/15 1,423 1,443 1,416 1,417 640,300
2020/10/14 1,457 1,457 1,425 1,430 728,900
2020/10/13 1,484 1,488 1,442 1,479 653,600
2020/10/12 1,501 1,501 1,466 1,476 801,100
2020/10/09 1,526 1,546 1,496 1,507 691,100
2020/10/08 1,565 1,568 1,530 1,533 617,100
2020/10/07 1,533 1,558 1,523 1,550 509,400
2020/10/06 1,516 1,562 1,509 1,548 646,900
2020/10/05 1,494 1,538 1,492 1,508 714,100
2020/10/02 1,506 1,518 1,467 1,477 1,092,200
2020/09/30 1,531 1,543 1,488 1,491 1,180,300
2020/09/29 1,568 1,582 1,552 1,558 464,400
2020/09/28 1,501 1,551 1,501 1,550 532,700
2020/09/25 1,522 1,536 1,500 1,505 663,100
2020/09/24 1,518 1,528 1,498 1,502 558,200
2020/09/23 1,550 1,550 1,521 1,541 650,300
2020/09/18 1,579 1,599 1,564 1,566 810,700
2020/09/17 1,633 1,635 1,584 1,588 527,300
2020/09/16 1,671 1,672 1,627 1,627 492,600
2020/09/15 1,714 1,714 1,680 1,687 357,500
2020/09/14 1,701 1,727 1,692 1,715 375,500
2020/09/11 1,724 1,724 1,691 1,705 733,800
2020/09/10 1,698 1,732 1,694 1,728 455,300
2020/09/09 1,692 1,718 1,680 1,701 618,400
2020/09/08 1,735 1,744 1,728 1,744 380,900
2020/09/07 1,717 1,737 1,711 1,731 308,800
2020/09/04 1,694 1,713 1,683 1,701 382,100
2020/09/03 1,705 1,719 1,695 1,712 418,100
2020/09/02 1,700 1,703 1,673 1,686 529,600
2020/09/01 1,650 1,680 1,635 1,660 492,000
2020/08/31 1,683 1,686 1,652 1,661 429,900
2020/08/28 1,687 1,704 1,630 1,650 649,800
2020/08/27 1,635 1,647 1,624 1,647 286,400
2020/08/26 1,599 1,630 1,599 1,627 263,900
2020/08/25 1,629 1,642 1,613 1,620 485,200
2020/08/24 1,637 1,643 1,589 1,590 360,000
2020/08/21 1,653 1,682 1,630 1,632 663,800
2020/08/20 1,619 1,642 1,606 1,622 477,700
2020/08/19 1,597 1,631 1,580 1,626 334,500
2020/08/18 1,608 1,618 1,590 1,607 359,900
2020/08/17 1,622 1,649 1,616 1,618 290,000
2020/08/14 1,648 1,649 1,621 1,629 403,100
2020/08/13 1,631 1,658 1,623 1,641 575,600
2020/08/12 1,640 1,663 1,614 1,621 550,500
2020/08/11 1,561 1,644 1,557 1,635 1,138,700
2020/08/07 1,482 1,511 1,446 1,491 950,800
2020/08/06 1,467 1,490 1,450 1,452 370,700
2020/08/05 1,434 1,458 1,418 1,455 496,900
2020/08/04 1,405 1,455 1,395 1,453 558,600
2020/08/03 1,356 1,390 1,356 1,380 614,400
2020/07/31 1,400 1,407 1,336 1,342 699,900
2020/07/30 1,468 1,473 1,415 1,427 574,600
2020/07/29 1,490 1,495 1,458 1,461 335,600
2020/07/28 1,501 1,517 1,491 1,507 352,800
2020/07/27 1,500 1,520 1,479 1,520 382,300
2020/07/22 1,540 1,560 1,519 1,521 431,700
2020/07/21 1,537 1,541 1,515 1,535 380,800
2020/07/20 1,570 1,570 1,544 1,554 359,300
2020/07/17 1,606 1,611 1,572 1,582 462,400
2020/07/16 1,618 1,648 1,593 1,603 819,700
2020/07/15 1,550 1,602 1,550 1,574 743,500
2020/07/14 1,506 1,522 1,489 1,520 508,100
2020/07/13 1,493 1,525 1,489 1,515 560,200
2020/07/10 1,472 1,474 1,447 1,452 643,700
2020/07/09 1,495 1,504 1,479 1,483 346,200
2020/07/08 1,516 1,540 1,498 1,504 556,400
2020/07/07 1,556 1,557 1,524 1,531 549,500
2020/07/06 1,467 1,535 1,467 1,529 400,100
2020/07/03 1,512 1,512 1,451 1,467 376,000
2020/07/02 1,479 1,499 1,464 1,482 688,300
2020/07/01 1,515 1,524 1,469 1,477 415,500
2020/06/30 1,529 1,554 1,511 1,514 720,700
2020/06/29 1,514 1,520 1,480 1,495 613,600
2020/06/26 1,550 1,563 1,546 1,555 463,000
2020/06/25 1,535 1,542 1,509 1,516 680,800
2020/06/24 1,571 1,580 1,562 1,574 456,500
2020/06/23 1,568 1,583 1,544 1,567 408,500
2020/06/22 1,535 1,558 1,523 1,539 461,500
2020/06/19 1,583 1,586 1,535 1,538 878,200
2020/06/18 1,616 1,616 1,567 1,581 462,900
2020/06/17 1,632 1,641 1,597 1,621 609,800
2020/06/16 1,582 1,666 1,579 1,655 825,600
2020/06/15 1,603 1,616 1,519 1,521 598,000
2020/06/12 1,574 1,607 1,543 1,599 998,300
2020/06/11 1,671 1,693 1,617 1,621 905,700
2020/06/10 1,688 1,738 1,675 1,725 664,900
2020/06/09 1,769 1,781 1,728 1,739 575,000
2020/06/08 1,755 1,770 1,736 1,768 671,800
2020/06/05 1,694 1,719 1,671 1,719 588,000
2020/06/04 1,712 1,718 1,659 1,689 797,400
2020/06/03 1,706 1,716 1,674 1,689 864,000
2020/06/02 1,627 1,662 1,613 1,647 711,000
2020/06/01 1,602 1,629 1,594 1,615 729,300
2020/05/29 1,612 1,641 1,600 1,627 1,272,600
2020/05/28 1,632 1,668 1,622 1,648 793,500
2020/05/27 1,586 1,624 1,554 1,614 785,200
2020/05/26 1,523 1,577 1,523 1,555 774,200
2020/05/25 1,500 1,514 1,487 1,509 955,800
2020/05/22 1,525 1,531 1,425 1,440 1,241,100
2020/05/21 1,523 1,523 1,491 1,514 705,100
2020/05/20 1,477 1,510 1,471 1,500 668,100
2020/05/19 1,482 1,511 1,474 1,481 901,400
2020/05/18 1,406 1,431 1,381 1,422 434,500
2020/05/15 1,417 1,423 1,373 1,391 708,300
2020/05/14 1,440 1,443 1,375 1,375 1,034,400
2020/05/13 1,394 1,486 1,394 1,478 1,565,700
2020/05/12 1,392 1,403 1,372 1,395 609,000
2020/05/11 1,377 1,413 1,371 1,405 589,400
2020/05/08 1,292 1,341 1,285 1,337 1,057,600
2020/05/07 1,293 1,320 1,283 1,296 758,800
2020/05/01 1,375 1,379 1,313 1,323 867,300
2020/04/30 1,398 1,425 1,390 1,391 931,800
2020/04/28 1,379 1,382 1,343 1,358 707,400
2020/04/27 1,340 1,366 1,325 1,362 514,300
2020/04/24 1,354 1,359 1,324 1,336 701,800
2020/04/23 1,290 1,360 1,288 1,358 626,300
2020/04/22 1,278 1,290 1,259 1,274 785,600
2020/04/21 1,308 1,313 1,277 1,295 564,800
2020/04/20 1,348 1,364 1,332 1,336 713,400
2020/04/17 1,314 1,362 1,288 1,347 1,098,100
2020/04/16 1,247 1,286 1,236 1,279 865,000
2020/04/15 1,312 1,313 1,273 1,287 1,023,700
2020/04/14 1,307 1,336 1,288 1,324 597,700
2020/04/13 1,330 1,338 1,301 1,303 396,100
2020/04/10 1,373 1,389 1,311 1,360 860,200
2020/04/09 1,316 1,345 1,300 1,343 509,900
2020/04/08 1,294 1,317 1,255 1,308 627,200
2020/04/07 1,284 1,292 1,224 1,280 870,100
2020/04/06 1,181 1,264 1,166 1,254 622,800
2020/04/03 1,235 1,258 1,194 1,211 619,400
2020/04/02 1,256 1,299 1,249 1,265 739,700
2020/04/01 1,329 1,360 1,284 1,301 689,300
2020/03/31 1,427 1,441 1,342 1,343 1,234,400
2020/03/30 1,398 1,461 1,373 1,457 956,500
2020/03/27 1,403 1,450 1,369 1,427 1,243,300
2020/03/26 1,409 1,414 1,350 1,359 1,039,800
2020/03/25 1,410 1,476 1,365 1,467 1,047,100
2020/03/24 1,283 1,296 1,233 1,290 938,600
2020/03/23 1,230 1,265 1,189 1,230 1,433,800
2020/03/19 1,196 1,218 1,112 1,170 1,508,100
2020/03/18 1,270 1,303 1,183 1,188 1,066,200
2020/03/17 1,265 1,301 1,208 1,275 1,646,600
2020/03/16 1,379 1,406 1,295 1,308 1,030,900
2020/03/13 1,322 1,423 1,312 1,368 1,436,400
2020/03/12 1,525 1,528 1,446 1,466 1,049,600
2020/03/11 1,580 1,615 1,563 1,580 839,600
2020/03/10 1,534 1,588 1,489 1,579 616,700
2020/03/09 1,600 1,624 1,546 1,573 555,800
2020/03/06 1,692 1,701 1,657 1,674 709,700
2020/03/05 1,763 1,771 1,730 1,740 559,100
2020/03/04 1,700 1,746 1,693 1,733 460,900
2020/03/03 1,797 1,803 1,731 1,731 624,100
2020/03/02 1,713 1,780 1,702 1,764 739,800
2020/02/28 1,788 1,804 1,742 1,757 1,047,600
2020/02/27 1,868 1,875 1,837 1,846 659,400
2020/02/26 1,891 1,896 1,869 1,893 524,600
2020/02/25 1,902 1,936 1,887 1,920 815,100
2020/02/21 2,008 2,031 1,996 2,014 590,900
2020/02/20 2,030 2,046 2,013 2,017 636,700
2020/02/19 2,014 2,031 1,983 2,023 726,500
2020/02/18 1,988 2,016 1,977 2,011 774,000
2020/02/17 1,925 2,007 1,911 1,998 1,070,500
2020/02/14 1,882 1,912 1,865 1,907 1,125,100
2020/02/13 1,872 1,875 1,844 1,863 602,000
2020/02/12 1,869 1,874 1,850 1,853 583,900
2020/02/10 1,880 1,884 1,863 1,874 453,900
2020/02/07 1,919 1,927 1,893 1,894 370,400
2020/02/06 1,938 1,946 1,916 1,927 513,300
2020/02/05 1,910 1,916 1,883 1,886 570,600
2020/02/04 1,869 1,881 1,859 1,875 458,200
2020/02/03 1,871 1,885 1,856 1,876 463,900
2020/01/31 1,863 1,897 1,863 1,889 586,400
2020/01/30 1,883 1,888 1,853 1,869 374,300
2020/01/29 1,882 1,902 1,876 1,902 408,800
2020/01/28 1,894 1,899 1,879 1,893 492,400
2020/01/27 1,937 1,943 1,901 1,914 580,200
2020/01/24 1,996 1,996 1,970 1,977 279,300
2020/01/23 2,000 2,004 1,986 1,993 475,700
2020/01/22 2,012 2,019 2,003 2,014 379,200
2020/01/21 2,041 2,054 2,023 2,028 355,400
2020/01/20 2,042 2,058 2,035 2,048 265,400
2020/01/17 2,049 2,065 2,044 2,056 497,700
2020/01/16 2,043 2,045 2,014 2,019 578,800
2020/01/15 2,047 2,060 2,040 2,051 250,200
2020/01/14 2,063 2,063 2,044 2,049 403,800
2020/01/10 2,117 2,117 2,064 2,066 620,100
2020/01/09 2,093 2,104 2,078 2,088 594,000
2020/01/08 2,054 2,069 2,037 2,054 486,600
2020/01/07 2,074 2,114 2,070 2,112 435,100
2020/01/06 2,085 2,093 2,056 2,071 587,800

このページの先頭へ