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

住友ゴム工業(5110)の株価時系列情報

住友ゴム工業(5110)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
2026/03/27 2,080 2,103 2,067 2,090 1,600,500
2026/03/26 2,150 2,153 2,098 2,110 1,514,800
2026/03/25 2,158 2,158 2,119 2,125 1,790,700
2026/03/24 2,089 2,097 2,061 2,097 2,032,100
2026/03/23 2,018 2,022 1,976 1,996 2,756,500
2026/03/19 2,070 2,081 2,046 2,060 2,228,100
2026/03/18 2,103 2,136 2,098 2,135 1,350,600
2026/03/17 2,077 2,095 2,059 2,081 1,257,600
2026/03/16 2,089 2,093 2,052 2,057 2,033,500
2026/03/13 2,108 2,147 2,108 2,118 1,705,200
2026/03/12 2,210 2,212 2,158 2,172 1,131,400
2026/03/11 2,201 2,247 2,198 2,223 1,779,400
2026/03/10 2,174 2,197 2,136 2,172 1,973,700
2026/03/09 2,082 2,141 2,061 2,121 2,944,200
2026/03/06 2,224 2,281 2,212 2,263 2,193,000
2026/03/05 2,347 2,358 2,268 2,268 2,496,500
2026/03/04 2,290 2,325 2,223 2,247 2,862,000
2026/03/03 2,537 2,546 2,383 2,389 2,998,700
2026/03/02 2,632 2,643 2,533 2,574 4,343,400
2026/02/27 2,759 2,782 2,717 2,782 1,282,000
2026/02/26 2,785 2,793 2,728 2,743 1,318,600
2026/02/25 2,730 2,799 2,720 2,779 1,430,100
2026/02/24 2,727 2,772 2,689 2,750 1,565,000
2026/02/20 2,774 2,791 2,702 2,715 3,335,900
2026/02/19 2,686 2,798 2,684 2,793 3,364,400
2026/02/18 2,655 2,698 2,655 2,681 1,701,500
2026/02/17 2,654 2,692 2,641 2,668 1,901,600
2026/02/16 2,658 2,682 2,632 2,643 2,499,100
2026/02/13 2,653 2,699 2,621 2,659 3,396,200
2026/02/12 2,743 2,780 2,519 2,615 9,541,200
2026/02/10 2,700 2,763 2,693 2,762 1,289,900
2026/02/09 2,725 2,740 2,681 2,708 1,338,100
2026/02/06 2,600 2,677 2,589 2,662 1,176,100
2026/02/05 2,620 2,655 2,602 2,632 986,600
2026/02/04 2,560 2,628 2,551 2,599 1,617,300
2026/02/03 2,516 2,545 2,497 2,532 1,465,100
2026/02/02 2,540 2,557 2,471 2,472 1,021,400
2026/01/30 2,507 2,507 2,465 2,490 1,312,800
2026/01/29 2,484 2,495 2,435 2,477 1,591,000
2026/01/28 2,515 2,525 2,482 2,488 1,628,500
2026/01/27 2,531 2,553 2,503 2,550 1,561,900
2026/01/26 2,542 2,578 2,524 2,551 1,951,700
2026/01/23 2,595 2,630 2,593 2,600 1,547,300
2026/01/22 2,561 2,588 2,528 2,579 1,789,900
2026/01/21 2,500 2,533 2,474 2,529 2,509,300
2026/01/20 2,568 2,617 2,552 2,562 1,612,700
2026/01/19 2,520 2,598 2,518 2,582 1,595,500
2026/01/16 2,628 2,662 2,626 2,652 785,200
2026/01/15 2,602 2,664 2,602 2,658 1,032,900
2026/01/14 2,613 2,633 2,603 2,628 1,007,000
2026/01/13 2,626 2,658 2,595 2,607 1,847,200
2026/01/09 2,490 2,584 2,470 2,575 2,844,100
2026/01/08 2,450 2,480 2,424 2,466 1,442,700
2026/01/07 2,450 2,452 2,424 2,446 1,412,800
2026/01/06 2,440 2,471 2,419 2,453 1,211,400
2026/01/05 2,415 2,446 2,405 2,431 1,453,700
2025/12/30 2,415 2,428 2,403 2,414 996,800
2025/12/29 2,452 2,462 2,427 2,432 1,314,600
2025/12/26 2,491 2,507 2,476 2,499 933,900
2025/12/25 2,492 2,494 2,466 2,489 487,600
2025/12/24 2,466 2,510 2,458 2,471 1,661,800
2025/12/23 2,453 2,479 2,445 2,469 1,547,400
2025/12/22 2,485 2,490 2,443 2,484 1,332,300
2025/12/19 2,444 2,473 2,434 2,468 1,470,500
2025/12/18 2,417 2,433 2,401 2,420 1,464,000
2025/12/17 2,450 2,452 2,402 2,402 1,918,400
2025/12/16 2,514 2,517 2,449 2,454 1,581,600
2025/12/15 2,470 2,513 2,453 2,498 1,864,000
2025/12/12 2,419 2,450 2,404 2,442 2,049,300
2025/12/11 2,428 2,429 2,369 2,369 1,745,800
2025/12/10 2,392 2,421 2,382 2,397 2,772,800
2025/12/09 2,349 2,375 2,308 2,342 2,510,600
2025/12/08 2,266 2,267 2,229 2,253 1,445,400
2025/12/05 2,283 2,294 2,222 2,222 1,849,700
2025/12/04 2,240 2,282 2,231 2,263 2,341,600
2025/12/03 2,229 2,285 2,211 2,262 2,398,200
2025/12/02 2,167 2,234 2,159 2,221 1,489,900
2025/12/01 2,181 2,192 2,163 2,167 1,837,400
2025/11/28 2,180 2,190 2,153 2,178 1,820,300
2025/11/27 2,210 2,218 2,161 2,161 1,841,000
2025/11/26 2,173 2,219 2,158 2,209 1,928,300
2025/11/25 2,159 2,174 2,141 2,147 1,806,800
2025/11/21 2,106 2,150 2,092 2,137 2,133,200
2025/11/20 2,128 2,142 2,109 2,136 2,199,000
2025/11/19 2,070 2,136 2,043 2,126 1,837,800
2025/11/18 2,105 2,149 2,078 2,078 1,931,500
2025/11/17 2,088 2,138 2,083 2,138 2,487,300
2025/11/14 2,117 2,144 2,083 2,131 3,311,700
2025/11/13 1,990 2,177 1,958 2,171 7,826,700
2025/11/12 1,894 1,927 1,873 1,910 2,260,600
2025/11/11 1,888 1,900 1,876 1,900 1,385,800
2025/11/10 1,884 1,894 1,871 1,888 1,104,800
2025/11/07 1,834 1,862 1,826 1,862 849,300
2025/11/06 1,850 1,866 1,837 1,846 654,600
2025/11/05 1,820 1,830 1,783 1,830 1,403,800
2025/11/04 1,808 1,851 1,795 1,836 1,477,300
2025/10/31 1,810 1,820 1,797 1,809 1,208,300
2025/10/30 1,790 1,818 1,781 1,818 2,062,500
2025/10/29 1,818 1,822 1,792 1,799 1,238,500
2025/10/28 1,875 1,887 1,832 1,834 1,232,600
2025/10/27 1,876 1,890 1,867 1,890 1,121,000
2025/10/24 1,884 1,885 1,855 1,855 1,331,300
2025/10/23 1,859 1,876 1,858 1,862 1,564,400
2025/10/22 1,837 1,873 1,825 1,859 1,692,100
2025/10/21 1,820 1,833 1,813 1,829 844,100
2025/10/20 1,790 1,809 1,772 1,808 1,157,500
2025/10/17 1,780 1,784 1,755 1,762 866,700
2025/10/16 1,765 1,784 1,763 1,776 1,140,300
2025/10/15 1,740 1,755 1,735 1,755 904,600
2025/10/14 1,750 1,775 1,720 1,732 1,919,000
2025/10/10 1,798 1,804 1,771 1,776 1,312,200
2025/10/09 1,830 1,840 1,822 1,832 942,400
2025/10/08 1,865 1,877 1,835 1,836 1,101,300
2025/10/07 1,818 1,865 1,814 1,864 1,493,100
2025/10/06 1,842 1,843 1,803 1,807 1,113,500
2025/10/03 1,762 1,781 1,758 1,777 1,067,100
2025/10/02 1,766 1,778 1,742 1,765 775,900
2025/10/01 1,778 1,785 1,766 1,777 1,178,300
2025/09/30 1,800 1,801 1,770 1,799 1,229,900
2025/09/29 1,830 1,840 1,803 1,803 971,200
2025/09/26 1,802 1,834 1,795 1,832 1,321,000
2025/09/25 1,799 1,808 1,789 1,799 995,400
2025/09/24 1,777 1,786 1,754 1,785 1,681,300
2025/09/22 1,806 1,817 1,769 1,769 1,701,400
2025/09/19 1,840 1,850 1,807 1,814 1,237,100
2025/09/18 1,855 1,858 1,837 1,839 760,600
2025/09/17 1,853 1,860 1,834 1,859 986,100
2025/09/16 1,878 1,885 1,862 1,866 788,200
2025/09/12 1,900 1,932 1,867 1,867 1,991,000
2025/09/11 1,842 1,855 1,825 1,842 959,000
2025/09/10 1,840 1,859 1,832 1,840 1,564,000
2025/09/09 1,821 1,840 1,807 1,829 1,343,000
2025/09/08 1,791 1,824 1,773 1,821 1,261,300
2025/09/05 1,774 1,784 1,756 1,784 1,034,300
2025/09/04 1,766 1,774 1,747 1,748 1,090,600
2025/09/03 1,769 1,789 1,765 1,778 888,500
2025/09/02 1,750 1,782 1,750 1,772 949,900
2025/09/01 1,731 1,748 1,722 1,745 628,500
2025/08/29 1,730 1,761 1,728 1,740 1,143,500
2025/08/28 1,719 1,748 1,715 1,748 1,984,300
2025/08/27 1,725 1,736 1,711 1,711 714,500
2025/08/26 1,730 1,731 1,704 1,727 971,800
2025/08/25 1,728 1,736 1,719 1,730 753,700
2025/08/22 1,726 1,731 1,715 1,721 615,000
2025/08/21 1,721 1,730 1,713 1,721 977,300
2025/08/20 1,738 1,748 1,727 1,733 799,200
2025/08/19 1,706 1,722 1,703 1,718 1,086,200
2025/08/18 1,711 1,719 1,706 1,712 1,050,300
2025/08/15 1,700 1,709 1,699 1,703 855,300
2025/08/14 1,701 1,712 1,692 1,700 1,559,400
2025/08/13 1,754 1,757 1,704 1,710 2,301,500
2025/08/12 1,728 1,736 1,708 1,714 2,283,300
2025/08/08 1,702 1,744 1,702 1,731 2,184,700
2025/08/07 1,774 1,796 1,685 1,685 3,318,300
2025/08/06 1,746 1,774 1,742 1,767 1,168,300
2025/08/05 1,740 1,750 1,732 1,739 1,056,300
2025/08/04 1,708 1,727 1,703 1,726 1,415,300
2025/08/01 1,750 1,766 1,744 1,745 964,200
2025/07/31 1,730 1,741 1,724 1,735 1,244,400
2025/07/30 1,724 1,747 1,720 1,738 3,555,700
2025/07/29 1,735 1,747 1,719 1,727 1,101,500
2025/07/28 1,743 1,755 1,733 1,735 825,500
2025/07/25 1,772 1,775 1,743 1,743 904,800
2025/07/24 1,785 1,803 1,773 1,793 1,934,600
2025/07/23 1,726 1,804 1,713 1,781 2,789,700
2025/07/22 1,675 1,693 1,675 1,688 975,600
2025/07/18 1,688 1,689 1,675 1,679 438,700
2025/07/17 1,669 1,689 1,669 1,686 832,100
2025/07/16 1,690 1,695 1,668 1,669 688,800
2025/07/15 1,676 1,690 1,676 1,677 888,400
2025/07/14 1,676 1,689 1,675 1,680 652,200
2025/07/11 1,682 1,686 1,668 1,677 713,900
2025/07/10 1,677 1,678 1,656 1,663 860,800
2025/07/09 1,672 1,682 1,662 1,675 1,233,400
2025/07/08 1,643 1,669 1,639 1,657 987,700
2025/07/07 1,663 1,668 1,636 1,641 818,800
2025/07/04 1,685 1,697 1,668 1,679 1,030,600
2025/07/03 1,668 1,682 1,660 1,682 1,323,700
2025/07/02 1,656 1,686 1,653 1,684 2,451,700
2025/07/01 1,641 1,668 1,635 1,656 1,793,800
2025/06/30 1,649 1,656 1,637 1,641 1,434,500
2025/06/27 1,616 1,653 1,606 1,642 2,508,600
2025/06/26 1,617 1,634 1,611 1,632 2,475,600
2025/06/25 1,630 1,635 1,618 1,627 1,150,500
2025/06/24 1,627 1,640 1,620 1,628 1,446,000
2025/06/23 1,615 1,621 1,599 1,606 1,641,800
2025/06/20 1,627 1,643 1,605 1,605 1,535,100
2025/06/19 1,625 1,628 1,613 1,627 885,600
2025/06/18 1,605 1,624 1,605 1,624 884,900
2025/06/17 1,606 1,620 1,603 1,616 995,000
2025/06/16 1,610 1,618 1,603 1,611 1,104,800
2025/06/13 1,636 1,641 1,608 1,620 2,008,600
2025/06/12 1,688 1,697 1,652 1,654 1,157,000
2025/06/11 1,669 1,688 1,668 1,687 952,100
2025/06/10 1,680 1,682 1,657 1,668 1,285,300
2025/06/09 1,647 1,661 1,643 1,646 992,100
2025/06/06 1,643 1,654 1,625 1,642 1,616,700
2025/06/05 1,660 1,670 1,646 1,655 2,514,000
2025/06/04 1,718 1,723 1,687 1,698 2,052,500
2025/06/03 1,733 1,744 1,718 1,718 1,559,400

このページの先頭へ