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
2026/05/22 6,556 6,656 6,435 6,532 1,027,700
2026/05/21 6,395 6,479 6,326 6,356 695,000
2026/05/20 6,307 6,437 6,228 6,295 1,103,200
2026/05/19 6,633 6,651 6,353 6,407 1,185,200
2026/05/18 6,700 6,957 6,627 6,654 1,999,600
2026/05/15 6,659 6,883 6,315 6,600 4,874,000
2026/05/14 6,355 6,550 6,280 6,474 839,200
2026/05/13 6,300 6,385 6,224 6,366 503,700
2026/05/12 6,425 6,483 6,267 6,300 694,600
2026/05/11 6,476 6,556 6,403 6,429 637,000
2026/05/08 6,495 6,522 6,344 6,453 756,600
2026/05/07 6,300 6,525 6,255 6,400 901,400
2026/05/01 6,334 6,335 6,149 6,149 528,300
2026/04/30 6,334 6,425 6,297 6,297 855,600
2026/04/28 6,334 6,487 6,301 6,477 783,400
2026/04/27 6,224 6,325 6,136 6,246 499,000
2026/04/24 6,480 6,506 6,299 6,313 533,900
2026/04/23 6,535 6,535 6,368 6,410 628,800
2026/04/22 6,740 6,740 6,519 6,556 892,900
2026/04/21 6,813 6,979 6,759 6,817 1,164,300
2026/04/20 6,712 6,792 6,651 6,754 1,081,300
2026/04/17 6,475 6,629 6,402 6,512 1,027,900
2026/04/16 6,392 6,443 6,309 6,381 844,200
2026/04/15 6,300 6,395 6,285 6,292 1,040,000
2026/04/14 6,140 6,163 6,048 6,115 714,900
2026/04/13 6,244 6,316 6,030 6,040 883,700
2026/04/10 6,426 6,443 6,313 6,344 854,300
2026/04/09 6,468 6,501 6,380 6,395 826,400
2026/04/08 6,510 6,560 6,396 6,470 1,958,600
2026/04/07 6,146 6,146 5,982 6,010 842,700
2026/04/06 6,029 6,229 6,022 6,172 1,059,100
2026/04/03 5,943 6,065 5,943 6,021 827,500
2026/03/27 6,139 6,258 6,036 6,196 1,584,700
2026/03/26 6,345 6,380 6,202 6,264 702,900
2026/03/25 6,309 6,319 6,163 6,245 799,200
2026/03/24 6,159 6,200 5,996 6,109 1,430,100
2026/03/23 5,869 5,882 5,751 5,859 1,257,500
2026/03/19 6,243 6,289 6,011 6,066 1,424,200
2026/03/18 6,269 6,469 6,241 6,443 1,890,200
2026/03/17 6,174 6,199 6,046 6,069 738,000
2026/03/16 6,051 6,099 5,880 6,016 945,100
2026/03/13 6,191 6,277 6,135 6,135 1,298,200
2026/03/12 6,480 6,540 6,317 6,391 1,022,800
2026/03/11 6,612 6,699 6,537 6,615 1,291,100
2026/03/10 6,298 6,479 6,240 6,312 1,644,900
2026/03/09 6,053 6,128 5,828 5,998 1,946,300
2026/03/06 6,458 6,589 6,361 6,553 1,006,500
2026/03/05 6,992 7,028 6,603 6,608 1,328,200
2026/03/04 6,759 6,889 6,539 6,600 1,360,300
2026/03/03 7,370 7,511 6,972 7,034 886,500
2026/03/02 7,559 7,658 7,400 7,474 1,013,400
2026/02/27 7,881 7,985 7,809 7,882 719,900
2026/02/26 7,900 7,908 7,761 7,833 659,500
2026/02/25 7,909 8,063 7,753 7,909 736,900
2026/02/24 7,850 7,888 7,564 7,759 1,538,900
2026/02/20 7,764 7,999 7,636 7,982 3,743,200
2026/02/19 6,850 7,743 6,800 7,660 6,163,400
2026/02/18 6,765 6,940 6,744 6,768 724,100
2026/02/17 6,683 6,801 6,641 6,712 798,000
2026/02/16 6,867 6,870 6,720 6,721 717,500
2026/02/13 6,777 6,855 6,659 6,767 1,012,800
2026/02/12 6,874 6,951 6,751 6,877 1,027,200
2026/02/10 6,710 6,936 6,662 6,875 645,600
2026/02/09 6,750 6,868 6,631 6,651 632,400
2026/02/06 6,370 6,568 6,340 6,550 437,700
2026/02/05 6,482 6,545 6,412 6,452 568,100
2026/02/04 6,288 6,367 6,219 6,332 548,200
2026/02/03 6,074 6,396 6,063 6,254 893,700
2026/02/02 6,190 6,249 6,035 6,063 431,100
2026/01/30 6,069 6,132 6,053 6,090 321,500
2026/01/29 6,010 6,127 5,895 6,086 310,500
2026/01/28 6,047 6,105 6,011 6,024 339,700
2026/01/27 6,150 6,185 6,065 6,185 386,300
2026/01/26 6,195 6,224 6,115 6,160 383,300
2026/01/23 6,314 6,426 6,281 6,395 392,500
2026/01/22 6,356 6,407 6,149 6,271 637,300
2026/01/21 6,216 6,339 6,200 6,287 460,500
2026/01/20 6,351 6,466 6,334 6,416 341,300
2026/01/19 6,578 6,623 6,448 6,451 505,200
2026/01/16 6,495 6,726 6,481 6,722 427,700
2026/01/15 6,499 6,595 6,492 6,570 388,600
2026/01/14 6,448 6,534 6,403 6,526 384,400
2026/01/13 6,454 6,506 6,377 6,396 530,400
2026/01/09 6,147 6,304 6,108 6,304 713,900
2026/01/08 6,131 6,208 6,101 6,109 339,600
2026/01/07 6,026 6,154 5,979 6,139 484,800
2026/01/06 6,059 6,188 6,059 6,182 623,200
2026/01/05 6,063 6,089 6,000 6,030 401,800

このページの先頭へ