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
2022/12/30 2,061 2,080 2,052 2,058 358,600
2022/12/29 2,064 2,074 2,044 2,059 369,200
2022/12/28 2,125 2,134 2,102 2,121 285,400
2022/12/27 2,142 2,145 2,113 2,128 268,700
2022/12/26 2,108 2,131 2,104 2,130 248,900
2022/12/23 2,104 2,117 2,085 2,099 353,900
2022/12/22 2,136 2,139 2,113 2,122 321,300
2022/12/21 2,109 2,126 2,071 2,103 444,900
2022/12/20 2,168 2,178 2,107 2,114 549,400
2022/12/19 2,157 2,165 2,126 2,150 392,400
2022/12/16 2,164 2,198 2,157 2,167 698,100
2022/12/15 2,146 2,179 2,140 2,170 329,200
2022/12/14 2,140 2,162 2,127 2,156 716,300
2022/12/13 2,204 2,212 2,151 2,152 843,100
2022/12/12 2,210 2,220 2,197 2,220 473,400
2022/12/09 2,237 2,259 2,226 2,227 480,600
2022/12/08 2,206 2,240 2,206 2,236 410,200
2022/12/07 2,238 2,253 2,230 2,234 333,000
2022/12/06 2,225 2,259 2,223 2,238 521,800
2022/12/05 2,234 2,259 2,199 2,216 560,400
2022/12/02 2,211 2,238 2,187 2,236 663,100
2022/12/01 2,272 2,274 2,240 2,243 624,800
2022/11/30 2,211 2,264 2,205 2,255 871,300
2022/11/29 2,177 2,223 2,169 2,216 773,400
2022/11/28 2,155 2,181 2,153 2,176 525,800
2022/11/25 2,149 2,160 2,133 2,146 236,700
2022/11/24 2,151 2,177 2,146 2,155 415,900
2022/11/22 2,142 2,170 2,142 2,158 382,600
2022/11/21 2,125 2,144 2,110 2,137 448,500
2022/11/18 2,089 2,131 2,076 2,110 811,700
2022/11/17 2,029 2,072 2,027 2,069 833,400
2022/11/16 2,106 2,117 2,041 2,048 768,200
2022/11/15 2,119 2,127 2,072 2,106 1,176,900
2022/11/14 2,238 2,262 2,121 2,126 1,479,500
2022/11/11 2,223 2,378 2,158 2,261 2,870,100
2022/11/10 2,219 2,219 2,146 2,167 1,455,900
2022/11/09 2,316 2,345 2,307 2,318 464,700
2022/11/08 2,327 2,334 2,297 2,323 325,500
2022/11/07 2,309 2,326 2,285 2,305 393,600
2022/11/04 2,330 2,336 2,270 2,277 726,600
2022/11/02 2,317 2,354 2,317 2,350 537,400
2022/11/01 2,342 2,347 2,315 2,330 428,300
2022/10/31 2,300 2,333 2,297 2,328 455,300
2022/10/28 2,266 2,282 2,243 2,265 1,351,700
2022/10/27 2,312 2,324 2,276 2,283 552,100
2022/10/26 2,360 2,363 2,329 2,331 452,700
2022/10/25 2,339 2,360 2,314 2,353 366,000
2022/10/24 2,331 2,331 2,309 2,315 296,500
2022/10/21 2,273 2,304 2,272 2,294 494,400
2022/10/20 2,315 2,347 2,284 2,296 596,700
2022/10/19 2,334 2,352 2,329 2,338 387,700
2022/10/18 2,331 2,343 2,303 2,334 610,100
2022/10/17 2,296 2,315 2,290 2,308 410,600
2022/10/14 2,310 2,332 2,283 2,318 807,900
2022/10/13 2,257 2,289 2,252 2,276 611,200
2022/10/12 2,261 2,280 2,249 2,251 450,500
2022/10/11 2,258 2,283 2,232 2,265 708,600
2022/10/07 2,269 2,286 2,253 2,277 530,100
2022/10/06 2,290 2,314 2,290 2,298 426,700
2022/10/05 2,307 2,309 2,274 2,287 545,400
2022/10/04 2,301 2,303 2,267 2,286 585,100
2022/10/03 2,200 2,255 2,199 2,254 591,200
2022/09/30 2,273 2,273 2,202 2,216 877,300
2022/09/29 2,265 2,271 2,233 2,258 430,800
2022/09/28 2,234 2,258 2,190 2,219 918,600
2022/09/27 2,240 2,273 2,229 2,253 811,800
2022/09/26 2,238 2,245 2,211 2,211 640,700
2022/09/22 2,275 2,286 2,239 2,278 475,500
2022/09/21 2,325 2,325 2,273 2,276 536,200
2022/09/20 2,332 2,359 2,322 2,340 647,600
2022/09/16 2,299 2,316 2,277 2,316 823,500
2022/09/15 2,327 2,329 2,290 2,307 573,800
2022/09/14 2,315 2,364 2,314 2,328 847,200
2022/09/13 2,376 2,384 2,355 2,375 497,400
2022/09/12 2,392 2,392 2,373 2,377 338,800
2022/09/09 2,378 2,395 2,362 2,382 730,000
2022/09/08 2,340 2,374 2,331 2,369 734,600
2022/09/07 2,334 2,339 2,303 2,324 871,000
2022/09/06 2,287 2,321 2,274 2,307 619,300
2022/09/05 2,266 2,281 2,263 2,272 401,500
2022/09/02 2,285 2,285 2,265 2,277 406,200
2022/09/01 2,280 2,288 2,267 2,280 587,500
2022/08/31 2,275 2,297 2,275 2,289 646,200
2022/08/30 2,306 2,306 2,262 2,286 396,700
2022/08/29 2,259 2,279 2,255 2,271 413,100
2022/08/26 2,300 2,314 2,296 2,303 369,500
2022/08/25 2,300 2,306 2,285 2,288 355,700
2022/08/24 2,296 2,327 2,286 2,298 606,700
2022/08/23 2,270 2,303 2,262 2,279 609,300
2022/08/22 2,271 2,308 2,270 2,297 508,000
2022/08/19 2,290 2,304 2,274 2,295 585,800
2022/08/18 2,266 2,302 2,260 2,290 681,600
2022/08/17 2,245 2,289 2,234 2,270 828,400
2022/08/16 2,218 2,258 2,206 2,243 995,400
2022/08/15 2,180 2,219 2,174 2,208 1,000,400
2022/08/12 2,246 2,256 2,151 2,176 2,419,100
2022/08/10 1,950 2,117 1,893 2,096 3,477,300
2022/08/09 1,990 1,990 1,938 1,955 785,100
2022/08/08 1,961 2,015 1,957 2,007 495,900
2022/08/05 1,941 1,976 1,939 1,963 377,600
2022/08/04 1,972 1,972 1,944 1,965 338,800
2022/08/03 1,951 1,954 1,932 1,944 284,000
2022/08/02 1,942 1,971 1,938 1,964 392,800
2022/08/01 1,949 1,969 1,946 1,963 380,300
2022/07/29 1,960 1,960 1,933 1,937 432,400
2022/07/28 1,979 1,979 1,946 1,950 560,600
2022/07/27 1,995 1,999 1,959 1,968 480,300
2022/07/26 2,000 2,017 1,994 2,013 409,300
2022/07/25 1,992 2,027 1,985 1,988 516,700
2022/07/22 1,991 2,011 1,980 2,003 581,000
2022/07/21 1,972 1,997 1,970 1,996 627,200
2022/07/20 1,975 1,988 1,960 1,967 959,600
2022/07/19 1,942 1,957 1,933 1,951 482,700
2022/07/15 1,937 1,940 1,915 1,923 461,300
2022/07/14 1,903 1,936 1,895 1,930 395,200
2022/07/13 1,935 1,949 1,905 1,911 500,400
2022/07/12 1,923 1,930 1,902 1,909 570,000
2022/07/11 1,965 1,972 1,935 1,937 775,600
2022/07/08 1,952 1,959 1,919 1,919 1,478,000
2022/07/07 1,824 1,926 1,822 1,912 1,623,600
2022/07/06 1,805 1,826 1,798 1,802 1,042,400
2022/07/05 1,831 1,851 1,824 1,837 559,400
2022/07/04 1,830 1,830 1,794 1,811 518,600
2022/07/01 1,826 1,840 1,795 1,804 904,500
2022/06/30 1,827 1,849 1,817 1,837 875,600
2022/06/29 1,830 1,847 1,823 1,824 1,628,300
2022/06/28 1,867 1,876 1,852 1,872 820,600
2022/06/27 1,900 1,907 1,844 1,860 854,600
2022/06/24 1,850 1,876 1,822 1,859 1,212,800
2022/06/23 1,879 1,888 1,843 1,850 1,046,000
2022/06/22 1,810 1,877 1,796 1,862 1,770,800
2022/06/21 1,766 1,780 1,702 1,772 1,175,800
2022/06/20 1,723 1,731 1,673 1,686 558,100
2022/06/17 1,724 1,731 1,686 1,705 2,052,600
2022/06/16 1,762 1,777 1,750 1,764 431,900
2022/06/15 1,723 1,746 1,721 1,722 668,100
2022/06/14 1,731 1,735 1,705 1,725 589,000
2022/06/13 1,754 1,768 1,732 1,752 652,600
2022/06/10 1,791 1,812 1,768 1,806 673,200
2022/06/09 1,801 1,810 1,786 1,801 558,800
2022/06/08 1,808 1,810 1,787 1,794 608,100
2022/06/07 1,770 1,801 1,768 1,785 659,000
2022/06/06 1,747 1,768 1,741 1,762 484,700
2022/06/03 1,774 1,774 1,748 1,758 563,000
2022/06/02 1,748 1,765 1,739 1,765 570,900
2022/06/01 1,685 1,743 1,685 1,743 950,100
2022/05/31 1,642 1,678 1,638 1,654 867,800
2022/05/30 1,645 1,666 1,632 1,663 1,100,000
2022/05/27 1,637 1,646 1,614 1,618 473,600
2022/05/26 1,609 1,636 1,608 1,613 854,600
2022/05/25 1,631 1,642 1,612 1,615 792,800
2022/05/24 1,671 1,671 1,633 1,641 764,800
2022/05/23 1,632 1,661 1,630 1,652 838,400
2022/05/20 1,646 1,658 1,631 1,632 726,700
2022/05/19 1,640 1,659 1,633 1,658 671,400
2022/05/18 1,709 1,734 1,669 1,677 892,300
2022/05/17 1,674 1,681 1,652 1,673 858,900
2022/05/16 1,705 1,723 1,663 1,681 1,080,900
2022/05/13 1,664 1,752 1,652 1,719 1,036,900
2022/05/12 1,656 1,704 1,651 1,661 723,200
2022/05/11 1,699 1,701 1,639 1,651 1,054,400
2022/05/10 1,689 1,726 1,680 1,717 481,900
2022/05/09 1,736 1,737 1,699 1,703 594,400
2022/05/06 1,710 1,748 1,710 1,741 813,500
2022/05/02 1,730 1,749 1,716 1,740 557,300
2022/04/28 1,639 1,743 1,635 1,738 922,200
2022/04/27 1,670 1,682 1,637 1,638 1,478,800
2022/04/26 1,698 1,735 1,696 1,728 647,600
2022/04/25 1,698 1,707 1,687 1,703 540,000
2022/04/22 1,733 1,740 1,714 1,717 534,700
2022/04/21 1,745 1,760 1,725 1,758 811,200
2022/04/20 1,729 1,744 1,710 1,744 615,600
2022/04/19 1,697 1,715 1,682 1,708 465,100
2022/04/18 1,687 1,695 1,656 1,678 588,700
2022/04/15 1,694 1,714 1,677 1,710 432,100
2022/04/14 1,673 1,694 1,665 1,694 322,000
2022/04/13 1,676 1,684 1,662 1,681 612,700
2022/04/12 1,674 1,688 1,652 1,668 744,900
2022/04/11 1,660 1,681 1,655 1,663 589,400
2022/04/08 1,695 1,695 1,640 1,648 943,600
2022/04/07 1,654 1,677 1,642 1,668 855,900
2022/04/06 1,700 1,709 1,680 1,680 682,400
2022/04/05 1,741 1,757 1,712 1,722 591,400
2022/04/04 1,718 1,746 1,715 1,740 706,400
2022/04/01 1,682 1,739 1,673 1,732 1,256,000
2022/03/31 1,678 1,699 1,671 1,692 635,200
2022/03/30 1,711 1,716 1,687 1,710 787,000
2022/03/29 1,674 1,698 1,665 1,694 725,300
2022/03/28 1,698 1,699 1,652 1,662 940,500
2022/03/25 1,629 1,634 1,609 1,624 429,000
2022/03/24 1,592 1,614 1,589 1,613 606,000
2022/03/23 1,630 1,632 1,604 1,619 489,500
2022/03/22 1,599 1,619 1,596 1,612 592,900
2022/03/18 1,573 1,589 1,563 1,589 926,900
2022/03/17 1,595 1,597 1,576 1,589 698,300
2022/03/16 1,556 1,566 1,532 1,544 798,900
2022/03/15 1,520 1,564 1,520 1,556 841,800
2022/03/14 1,486 1,535 1,486 1,515 789,100
2022/03/11 1,456 1,481 1,448 1,474 849,500
2022/03/10 1,461 1,493 1,454 1,466 973,100
2022/03/09 1,405 1,431 1,394 1,401 924,100
2022/03/08 1,432 1,451 1,391 1,397 981,300
2022/03/07 1,494 1,498 1,423 1,448 1,006,300
2022/03/04 1,560 1,565 1,518 1,529 672,800
2022/03/03 1,566 1,572 1,551 1,565 477,800
2022/03/02 1,554 1,560 1,535 1,538 905,000
2022/03/01 1,624 1,628 1,600 1,603 742,500
2022/02/28 1,596 1,613 1,586 1,607 930,800
2022/02/25 1,598 1,601 1,577 1,598 1,216,300
2022/02/24 1,665 1,673 1,603 1,615 1,054,300
2022/02/22 1,724 1,726 1,674 1,695 889,900
2022/02/21 1,740 1,772 1,712 1,765 595,300
2022/02/18 1,736 1,794 1,725 1,773 1,223,300
2022/02/17 1,758 1,776 1,701 1,774 1,519,800
2022/02/16 1,718 1,753 1,710 1,736 896,700
2022/02/15 1,682 1,698 1,650 1,670 926,100
2022/02/14 1,680 1,689 1,646 1,660 992,200
2022/02/10 1,770 1,770 1,716 1,730 718,500
2022/02/09 1,738 1,756 1,733 1,749 532,100
2022/02/08 1,709 1,728 1,704 1,723 437,500
2022/02/07 1,711 1,721 1,688 1,710 410,900
2022/02/04 1,712 1,732 1,711 1,727 433,300
2022/02/03 1,712 1,741 1,708 1,730 415,300
2022/02/02 1,680 1,714 1,680 1,705 496,400
2022/02/01 1,690 1,699 1,666 1,666 455,000
2022/01/31 1,682 1,686 1,659 1,662 1,497,600
2022/01/28 1,685 1,694 1,673 1,690 542,500
2022/01/27 1,702 1,707 1,651 1,665 681,500
2022/01/26 1,719 1,729 1,683 1,688 584,400
2022/01/25 1,729 1,729 1,692 1,706 808,500
2022/01/24 1,712 1,748 1,704 1,740 447,100
2022/01/21 1,702 1,727 1,688 1,721 714,000
2022/01/20 1,732 1,761 1,723 1,752 948,100
2022/01/19 1,821 1,834 1,760 1,772 750,300
2022/01/18 1,883 1,883 1,845 1,852 432,100
2022/01/17 1,874 1,917 1,870 1,885 489,400
2022/01/14 1,900 1,903 1,835 1,845 739,100
2022/01/13 1,919 1,931 1,899 1,924 521,300
2022/01/12 1,884 1,906 1,881 1,904 342,800
2022/01/11 1,882 1,882 1,849 1,869 453,500
2022/01/07 1,904 1,912 1,886 1,894 420,600
2022/01/06 1,900 1,913 1,870 1,881 525,300
2022/01/05 1,875 1,895 1,866 1,893 523,600
2022/01/04 1,864 1,871 1,846 1,857 456,900

このページの先頭へ