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
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

このページの先頭へ