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 |
---|---|---|---|---|---|
2021/12/30 | 1,827 | 1,852 | 1,823 | 1,843 | 386,800 |
2021/12/29 | 1,836 | 1,853 | 1,821 | 1,835 | 508,200 |
2021/12/28 | 1,857 | 1,890 | 1,855 | 1,888 | 737,600 |
2021/12/27 | 1,837 | 1,857 | 1,832 | 1,844 | 283,700 |
2021/12/24 | 1,833 | 1,843 | 1,829 | 1,835 | 135,200 |
2021/12/23 | 1,819 | 1,833 | 1,810 | 1,830 | 282,900 |
2021/12/22 | 1,808 | 1,817 | 1,794 | 1,810 | 279,400 |
2021/12/21 | 1,779 | 1,804 | 1,776 | 1,798 | 364,900 |
2021/12/20 | 1,817 | 1,822 | 1,762 | 1,762 | 599,100 |
2021/12/17 | 1,852 | 1,873 | 1,836 | 1,845 | 954,400 |
2021/12/16 | 1,866 | 1,881 | 1,854 | 1,868 | 476,300 |
2021/12/15 | 1,829 | 1,849 | 1,824 | 1,836 | 376,600 |
2021/12/14 | 1,861 | 1,882 | 1,841 | 1,856 | 323,000 |
2021/12/13 | 1,888 | 1,888 | 1,860 | 1,865 | 294,500 |
2021/12/10 | 1,884 | 1,898 | 1,858 | 1,864 | 569,300 |
2021/12/09 | 1,889 | 1,900 | 1,882 | 1,893 | 383,800 |
2021/12/08 | 1,902 | 1,919 | 1,892 | 1,905 | 434,000 |
2021/12/07 | 1,877 | 1,902 | 1,845 | 1,894 | 490,400 |
2021/12/06 | 1,830 | 1,844 | 1,816 | 1,838 | 303,200 |
2021/12/03 | 1,806 | 1,831 | 1,797 | 1,831 | 394,500 |
2021/12/02 | 1,750 | 1,797 | 1,731 | 1,789 | 615,100 |
2021/12/01 | 1,762 | 1,786 | 1,751 | 1,768 | 630,900 |
2021/11/30 | 1,809 | 1,826 | 1,766 | 1,766 | 859,000 |
2021/11/29 | 1,810 | 1,820 | 1,781 | 1,785 | 729,400 |
2021/11/26 | 1,885 | 1,893 | 1,838 | 1,850 | 650,400 |
2021/11/25 | 1,899 | 1,915 | 1,887 | 1,889 | 446,500 |
2021/11/24 | 1,922 | 1,938 | 1,883 | 1,885 | 594,200 |
2021/11/22 | 1,926 | 1,936 | 1,893 | 1,925 | 753,400 |
2021/11/19 | 1,939 | 1,964 | 1,934 | 1,963 | 268,500 |
2021/11/18 | 1,965 | 1,971 | 1,927 | 1,934 | 574,700 |
2021/11/17 | 1,991 | 1,994 | 1,963 | 1,982 | 432,900 |
2021/11/16 | 1,980 | 2,007 | 1,965 | 1,989 | 575,600 |
2021/11/15 | 1,988 | 2,019 | 1,950 | 1,982 | 1,359,400 |
2021/11/12 | 1,864 | 1,994 | 1,862 | 1,910 | 1,343,900 |
2021/11/11 | 1,860 | 1,895 | 1,860 | 1,868 | 434,300 |
2021/11/10 | 1,952 | 1,956 | 1,843 | 1,858 | 1,225,400 |
2021/11/09 | 2,034 | 2,039 | 1,990 | 1,992 | 296,800 |
2021/11/08 | 2,009 | 2,045 | 2,008 | 2,037 | 480,600 |
2021/11/05 | 1,995 | 2,004 | 1,977 | 1,982 | 285,700 |
2021/11/04 | 2,009 | 2,024 | 1,984 | 2,019 | 750,600 |
2021/11/02 | 1,973 | 1,988 | 1,955 | 1,969 | 550,100 |
2021/11/01 | 1,970 | 1,970 | 1,947 | 1,966 | 441,700 |
2021/10/29 | 1,926 | 1,932 | 1,896 | 1,922 | 425,000 |
2021/10/28 | 1,936 | 1,945 | 1,926 | 1,938 | 377,900 |
2021/10/27 | 1,960 | 1,968 | 1,938 | 1,950 | 245,700 |
2021/10/26 | 1,960 | 1,982 | 1,949 | 1,970 | 349,600 |
2021/10/25 | 1,955 | 1,966 | 1,937 | 1,938 | 324,600 |
2021/10/22 | 1,979 | 1,984 | 1,962 | 1,969 | 348,500 |
2021/10/21 | 2,004 | 2,016 | 1,987 | 1,988 | 291,300 |
2021/10/20 | 2,016 | 2,029 | 1,992 | 1,996 | 489,200 |
2021/10/19 | 2,030 | 2,036 | 2,006 | 2,019 | 498,900 |
2021/10/18 | 2,054 | 2,064 | 2,038 | 2,046 | 345,600 |
2021/10/15 | 2,026 | 2,055 | 2,020 | 2,053 | 379,100 |
2021/10/14 | 2,032 | 2,035 | 2,009 | 2,021 | 387,200 |
2021/10/13 | 2,058 | 2,070 | 2,037 | 2,039 | 346,500 |
2021/10/12 | 2,025 | 2,062 | 2,020 | 2,059 | 474,000 |
2021/10/11 | 2,011 | 2,039 | 2,009 | 2,035 | 347,300 |
2021/10/08 | 2,000 | 2,021 | 1,985 | 1,986 | 497,500 |
2021/10/07 | 1,940 | 1,979 | 1,932 | 1,967 | 370,200 |
2021/10/06 | 1,959 | 1,974 | 1,925 | 1,948 | 502,700 |
2021/10/05 | 1,944 | 1,962 | 1,933 | 1,956 | 358,100 |
2021/10/04 | 1,988 | 1,995 | 1,961 | 1,972 | 351,400 |
2021/10/01 | 1,991 | 2,008 | 1,958 | 1,970 | 483,900 |
2021/09/30 | 2,073 | 2,077 | 2,012 | 2,015 | 714,300 |
2021/09/29 | 2,050 | 2,074 | 2,046 | 2,071 | 729,600 |
2021/09/28 | 2,039 | 2,069 | 2,014 | 2,068 | 628,100 |
2021/09/27 | 2,010 | 2,030 | 2,007 | 2,026 | 441,000 |
2021/09/24 | 2,015 | 2,018 | 1,993 | 2,006 | 553,400 |
2021/09/22 | 1,969 | 1,987 | 1,959 | 1,963 | 402,400 |
2021/09/21 | 1,973 | 1,999 | 1,961 | 1,984 | 487,000 |
2021/09/17 | 2,013 | 2,025 | 2,008 | 2,016 | 741,500 |
2021/09/16 | 2,007 | 2,020 | 1,998 | 2,011 | 442,300 |
2021/09/15 | 1,994 | 2,000 | 1,977 | 1,995 | 615,000 |
2021/09/14 | 2,014 | 2,025 | 2,007 | 2,020 | 672,600 |
2021/09/13 | 1,996 | 2,006 | 1,981 | 1,999 | 588,100 |
2021/09/10 | 1,978 | 1,993 | 1,970 | 1,992 | 915,900 |
2021/09/09 | 1,973 | 1,981 | 1,956 | 1,958 | 515,900 |
2021/09/08 | 1,952 | 1,987 | 1,945 | 1,982 | 930,800 |
2021/09/07 | 1,960 | 1,972 | 1,951 | 1,964 | 574,000 |
2021/09/06 | 1,953 | 1,960 | 1,933 | 1,954 | 557,600 |
2021/09/03 | 1,900 | 1,923 | 1,886 | 1,922 | 636,600 |
2021/09/02 | 1,907 | 1,912 | 1,872 | 1,889 | 527,500 |
2021/09/01 | 1,891 | 1,907 | 1,877 | 1,907 | 651,300 |
2021/08/31 | 1,880 | 1,884 | 1,857 | 1,877 | 986,600 |
2021/08/30 | 1,889 | 1,899 | 1,871 | 1,883 | 1,033,200 |
2021/08/27 | 1,899 | 1,900 | 1,879 | 1,886 | 534,800 |
2021/08/26 | 1,927 | 1,935 | 1,914 | 1,919 | 576,400 |
2021/08/25 | 1,933 | 1,953 | 1,924 | 1,929 | 415,900 |
2021/08/24 | 1,955 | 1,962 | 1,928 | 1,933 | 398,300 |
2021/08/23 | 1,921 | 1,959 | 1,921 | 1,940 | 502,400 |
2021/08/20 | 1,949 | 1,949 | 1,903 | 1,909 | 536,600 |
2021/08/19 | 2,006 | 2,010 | 1,967 | 1,970 | 494,000 |
2021/08/18 | 2,012 | 2,028 | 2,008 | 2,013 | 365,800 |
2021/08/17 | 2,020 | 2,034 | 2,007 | 2,011 | 393,600 |
2021/08/16 | 2,022 | 2,023 | 2,001 | 2,017 | 606,000 |
2021/08/13 | 2,067 | 2,072 | 2,034 | 2,053 | 678,200 |
2021/08/12 | 2,077 | 2,096 | 2,031 | 2,076 | 897,200 |
2021/08/11 | 2,159 | 2,250 | 2,053 | 2,063 | 2,366,100 |
2021/08/10 | 2,113 | 2,146 | 2,105 | 2,111 | 550,900 |
2021/08/06 | 2,101 | 2,109 | 2,068 | 2,081 | 555,100 |
2021/08/05 | 2,133 | 2,153 | 2,123 | 2,150 | 417,400 |
2021/08/04 | 2,167 | 2,169 | 2,139 | 2,155 | 244,200 |
2021/08/03 | 2,178 | 2,193 | 2,157 | 2,169 | 292,200 |
2021/08/02 | 2,195 | 2,211 | 2,187 | 2,194 | 322,700 |
2021/07/30 | 2,179 | 2,180 | 2,152 | 2,173 | 476,500 |
2021/07/29 | 2,218 | 2,229 | 2,188 | 2,195 | 451,600 |
2021/07/28 | 2,193 | 2,215 | 2,185 | 2,191 | 387,000 |
2021/07/27 | 2,200 | 2,223 | 2,187 | 2,220 | 416,900 |
2021/07/26 | 2,218 | 2,218 | 2,183 | 2,192 | 318,500 |
2021/07/21 | 2,164 | 2,190 | 2,153 | 2,162 | 507,000 |
2021/07/20 | 2,143 | 2,147 | 2,107 | 2,126 | 435,200 |
2021/07/19 | 2,163 | 2,168 | 2,135 | 2,163 | 529,000 |
2021/07/16 | 2,163 | 2,213 | 2,150 | 2,203 | 561,500 |
2021/07/15 | 2,188 | 2,194 | 2,160 | 2,163 | 558,500 |
2021/07/14 | 2,237 | 2,243 | 2,194 | 2,199 | 883,500 |
2021/07/13 | 2,292 | 2,299 | 2,272 | 2,287 | 407,100 |
2021/07/12 | 2,334 | 2,336 | 2,269 | 2,285 | 465,600 |
2021/07/09 | 2,254 | 2,277 | 2,201 | 2,269 | 818,200 |
2021/07/08 | 2,328 | 2,334 | 2,298 | 2,304 | 516,200 |
2021/07/07 | 2,321 | 2,353 | 2,315 | 2,328 | 508,700 |
2021/07/06 | 2,415 | 2,416 | 2,391 | 2,396 | 215,600 |
2021/07/05 | 2,382 | 2,403 | 2,371 | 2,392 | 340,700 |
2021/07/02 | 2,345 | 2,389 | 2,336 | 2,383 | 448,000 |
2021/07/01 | 2,376 | 2,377 | 2,317 | 2,339 | 485,700 |
2021/06/30 | 2,364 | 2,390 | 2,358 | 2,379 | 556,000 |
2021/06/29 | 2,401 | 2,401 | 2,333 | 2,354 | 884,700 |
2021/06/28 | 2,460 | 2,483 | 2,449 | 2,455 | 789,600 |
2021/06/25 | 2,427 | 2,448 | 2,420 | 2,439 | 436,400 |
2021/06/24 | 2,390 | 2,422 | 2,388 | 2,402 | 382,400 |
2021/06/23 | 2,418 | 2,435 | 2,388 | 2,392 | 466,400 |
2021/06/22 | 2,400 | 2,411 | 2,363 | 2,404 | 585,100 |
2021/06/21 | 2,371 | 2,382 | 2,311 | 2,329 | 727,700 |
2021/06/18 | 2,433 | 2,451 | 2,383 | 2,439 | 828,300 |
2021/06/17 | 2,425 | 2,456 | 2,401 | 2,428 | 618,000 |
2021/06/16 | 2,375 | 2,434 | 2,374 | 2,429 | 590,100 |
2021/06/15 | 2,349 | 2,363 | 2,337 | 2,351 | 509,500 |
2021/06/14 | 2,334 | 2,357 | 2,332 | 2,349 | 470,600 |
2021/06/11 | 2,289 | 2,291 | 2,244 | 2,284 | 576,800 |
2021/06/10 | 2,284 | 2,310 | 2,279 | 2,291 | 391,800 |
2021/06/09 | 2,320 | 2,333 | 2,287 | 2,297 | 383,700 |
2021/06/08 | 2,316 | 2,335 | 2,303 | 2,316 | 392,200 |
2021/06/07 | 2,323 | 2,342 | 2,307 | 2,330 | 367,700 |
2021/06/04 | 2,347 | 2,347 | 2,305 | 2,321 | 389,200 |
2021/06/03 | 2,276 | 2,337 | 2,274 | 2,302 | 575,300 |
2021/06/02 | 2,210 | 2,272 | 2,182 | 2,268 | 764,400 |
2021/06/01 | 2,220 | 2,230 | 2,187 | 2,219 | 363,600 |
2021/05/31 | 2,249 | 2,249 | 2,198 | 2,206 | 781,900 |
2021/05/28 | 2,308 | 2,318 | 2,238 | 2,253 | 833,700 |
2021/05/27 | 2,250 | 2,254 | 2,230 | 2,236 | 659,800 |
2021/05/26 | 2,218 | 2,242 | 2,215 | 2,233 | 493,200 |
2021/05/25 | 2,232 | 2,238 | 2,214 | 2,235 | 651,800 |
2021/05/24 | 2,253 | 2,265 | 2,224 | 2,237 | 481,400 |
2021/05/21 | 2,224 | 2,241 | 2,214 | 2,228 | 617,300 |
2021/05/20 | 2,189 | 2,230 | 2,184 | 2,223 | 561,800 |
2021/05/19 | 2,183 | 2,202 | 2,168 | 2,179 | 506,600 |
2021/05/18 | 2,230 | 2,279 | 2,222 | 2,222 | 909,100 |
2021/05/17 | 2,163 | 2,223 | 2,151 | 2,200 | 912,800 |
2021/05/14 | 2,106 | 2,180 | 2,081 | 2,115 | 1,588,500 |
2021/05/13 | 2,091 | 2,116 | 2,073 | 2,083 | 594,000 |
2021/05/12 | 2,073 | 2,090 | 2,037 | 2,069 | 511,600 |
2021/05/11 | 2,114 | 2,135 | 2,083 | 2,093 | 395,800 |
2021/05/10 | 2,149 | 2,173 | 2,126 | 2,133 | 596,000 |
2021/05/07 | 2,111 | 2,131 | 2,102 | 2,122 | 484,200 |
2021/05/06 | 2,095 | 2,117 | 2,077 | 2,091 | 836,800 |
2021/04/30 | 2,050 | 2,060 | 2,023 | 2,031 | 503,300 |
2021/04/28 | 2,043 | 2,084 | 2,043 | 2,078 | 521,200 |
2021/04/27 | 2,043 | 2,057 | 2,027 | 2,034 | 297,400 |
2021/04/26 | 2,088 | 2,096 | 2,039 | 2,048 | 457,800 |
2021/04/23 | 2,056 | 2,062 | 2,033 | 2,060 | 371,600 |
2021/04/22 | 2,068 | 2,088 | 2,045 | 2,072 | 485,200 |
2021/04/21 | 2,036 | 2,043 | 2,005 | 2,023 | 632,900 |
2021/04/20 | 2,122 | 2,128 | 2,072 | 2,079 | 551,500 |
2021/04/19 | 2,123 | 2,145 | 2,113 | 2,141 | 661,400 |
2021/04/16 | 2,128 | 2,138 | 2,086 | 2,097 | 643,900 |
2021/04/15 | 2,123 | 2,180 | 2,094 | 2,119 | 1,123,600 |
2021/04/14 | 2,060 | 2,094 | 2,023 | 2,091 | 701,800 |
2021/04/13 | 2,034 | 2,106 | 2,034 | 2,077 | 1,240,500 |
2021/04/12 | 1,991 | 2,007 | 1,983 | 1,996 | 518,700 |
2021/04/09 | 1,986 | 2,000 | 1,975 | 1,987 | 584,800 |
2021/04/08 | 1,982 | 1,993 | 1,960 | 1,975 | 490,000 |
2021/04/07 | 1,965 | 1,997 | 1,964 | 1,982 | 687,900 |
2021/04/06 | 1,960 | 1,968 | 1,937 | 1,954 | 446,100 |
2021/04/05 | 1,937 | 1,958 | 1,919 | 1,957 | 345,400 |
2021/04/02 | 1,933 | 1,941 | 1,902 | 1,919 | 381,100 |
2021/04/01 | 1,990 | 1,992 | 1,903 | 1,917 | 1,059,800 |
2021/03/31 | 1,996 | 2,001 | 1,976 | 1,980 | 671,300 |
2021/03/30 | 1,981 | 1,997 | 1,958 | 1,996 | 536,700 |
2021/03/29 | 2,000 | 2,017 | 1,964 | 1,992 | 923,800 |
2021/03/26 | 1,943 | 1,979 | 1,934 | 1,969 | 860,700 |
2021/03/25 | 1,867 | 1,927 | 1,860 | 1,922 | 789,300 |
2021/03/24 | 1,882 | 1,897 | 1,844 | 1,859 | 782,400 |
2021/03/23 | 1,906 | 1,928 | 1,890 | 1,895 | 960,800 |
2021/03/22 | 1,887 | 1,904 | 1,864 | 1,889 | 787,300 |
2021/03/19 | 1,875 | 1,906 | 1,860 | 1,886 | 1,218,900 |
2021/03/18 | 1,876 | 1,896 | 1,853 | 1,891 | 1,352,300 |
2021/03/17 | 1,845 | 1,877 | 1,832 | 1,874 | 791,900 |
2021/03/16 | 1,885 | 1,909 | 1,876 | 1,877 | 588,700 |
2021/03/15 | 1,900 | 1,919 | 1,885 | 1,894 | 643,700 |
2021/03/12 | 1,891 | 1,909 | 1,871 | 1,903 | 913,400 |
2021/03/11 | 1,945 | 1,950 | 1,900 | 1,905 | 844,100 |
2021/03/10 | 1,897 | 1,934 | 1,882 | 1,929 | 887,400 |
2021/03/09 | 1,900 | 1,928 | 1,868 | 1,923 | 1,021,500 |
2021/03/08 | 1,900 | 1,904 | 1,848 | 1,864 | 617,700 |
2021/03/05 | 1,858 | 1,884 | 1,830 | 1,881 | 645,200 |
2021/03/04 | 1,869 | 1,882 | 1,837 | 1,868 | 622,800 |
2021/03/03 | 1,857 | 1,871 | 1,844 | 1,865 | 657,800 |
2021/03/02 | 1,895 | 1,903 | 1,829 | 1,844 | 707,900 |
2021/03/01 | 1,861 | 1,898 | 1,841 | 1,883 | 737,900 |
2021/02/26 | 1,893 | 1,893 | 1,838 | 1,840 | 1,042,300 |
2021/02/25 | 1,929 | 1,954 | 1,902 | 1,910 | 753,300 |
2021/02/24 | 1,974 | 1,981 | 1,868 | 1,871 | 1,116,700 |
2021/02/22 | 1,880 | 2,000 | 1,862 | 1,961 | 2,270,300 |
2021/02/19 | 1,753 | 1,823 | 1,737 | 1,800 | 1,164,600 |
2021/02/18 | 1,833 | 1,836 | 1,775 | 1,793 | 605,100 |
2021/02/17 | 1,812 | 1,831 | 1,804 | 1,818 | 393,500 |
2021/02/16 | 1,830 | 1,855 | 1,823 | 1,832 | 516,900 |
2021/02/15 | 1,849 | 1,865 | 1,818 | 1,822 | 428,900 |
2021/02/12 | 1,867 | 1,867 | 1,814 | 1,822 | 671,300 |
2021/02/10 | 1,801 | 1,877 | 1,800 | 1,867 | 948,100 |
2021/02/09 | 1,821 | 1,827 | 1,761 | 1,784 | 426,000 |
2021/02/08 | 1,797 | 1,832 | 1,790 | 1,821 | 520,700 |
2021/02/05 | 1,788 | 1,804 | 1,767 | 1,790 | 597,500 |
2021/02/04 | 1,749 | 1,765 | 1,737 | 1,759 | 346,800 |
2021/02/03 | 1,733 | 1,764 | 1,733 | 1,751 | 465,200 |
2021/02/02 | 1,712 | 1,727 | 1,686 | 1,718 | 479,000 |
2021/02/01 | 1,645 | 1,710 | 1,641 | 1,692 | 616,800 |
2021/01/29 | 1,669 | 1,674 | 1,620 | 1,642 | 1,183,700 |
2021/01/28 | 1,640 | 1,680 | 1,631 | 1,671 | 634,700 |
2021/01/27 | 1,670 | 1,683 | 1,661 | 1,676 | 379,200 |
2021/01/26 | 1,680 | 1,680 | 1,654 | 1,657 | 459,400 |
2021/01/25 | 1,735 | 1,739 | 1,691 | 1,696 | 640,900 |
2021/01/22 | 1,697 | 1,732 | 1,682 | 1,729 | 554,000 |
2021/01/21 | 1,700 | 1,725 | 1,686 | 1,707 | 1,066,400 |
2021/01/20 | 1,621 | 1,696 | 1,619 | 1,693 | 1,103,700 |
2021/01/19 | 1,590 | 1,631 | 1,580 | 1,612 | 407,700 |
2021/01/18 | 1,600 | 1,605 | 1,576 | 1,578 | 283,600 |
2021/01/15 | 1,625 | 1,626 | 1,603 | 1,612 | 445,600 |
2021/01/14 | 1,604 | 1,645 | 1,591 | 1,634 | 788,100 |
2021/01/13 | 1,592 | 1,613 | 1,588 | 1,607 | 645,000 |
2021/01/12 | 1,588 | 1,596 | 1,579 | 1,588 | 630,200 |
2021/01/08 | 1,572 | 1,609 | 1,562 | 1,608 | 1,001,000 |
2021/01/07 | 1,582 | 1,594 | 1,560 | 1,574 | 766,400 |
2021/01/06 | 1,530 | 1,559 | 1,518 | 1,559 | 656,500 |
2021/01/05 | 1,500 | 1,523 | 1,497 | 1,516 | 509,800 |
2021/01/04 | 1,545 | 1,545 | 1,505 | 1,514 | 505,500 |