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
2026/07/07 2,329 2,360 2,301 2,318 2,531,500
2026/07/06 2,250 2,299 2,247 2,299 1,697,200
2026/07/03 2,200 2,246 2,178 2,246 2,341,100
2026/07/02 2,100 2,173 2,092 2,173 1,930,800
2026/07/01 2,110 2,124 2,091 2,114 2,089,100
2026/06/30 2,120 2,124 2,083 2,083 1,358,400
2026/06/29 2,129 2,130 2,098 2,117 1,881,900
2026/06/26 2,151 2,198 2,148 2,176 2,403,100
2026/06/25 2,194 2,195 2,160 2,176 1,585,900
2026/06/24 2,173 2,193 2,129 2,144 1,398,400
2026/06/23 2,258 2,258 2,161 2,165 1,666,600
2026/06/22 2,270 2,282 2,235 2,250 1,787,400
2026/06/19 2,264 2,298 2,247 2,257 1,832,200
2026/06/18 2,296 2,299 2,243 2,261 1,680,700
2026/06/17 2,269 2,294 2,250 2,284 1,657,900
2026/06/16 2,335 2,335 2,254 2,269 2,359,400
2026/06/15 2,312 2,345 2,264 2,278 5,902,200
2026/06/12 2,100 2,142 2,085 2,128 4,697,600
2026/06/11 2,005 2,026 1,983 2,020 2,051,300
2026/06/10 2,037 2,062 2,010 2,035 2,595,700
2026/06/09 2,017 2,037 2,003 2,034 2,180,100
2026/06/08 1,939 1,982 1,935 1,980 2,514,500
2026/06/05 2,006 2,013 1,973 1,983 2,106,400
2026/06/04 2,040 2,040 1,992 1,994 2,191,400
2026/06/03 2,006 2,054 1,997 2,049 2,354,000
2026/06/02 1,985 2,000 1,940 1,994 2,106,500
2026/06/01 2,045 2,049 2,012 2,020 1,792,100
2026/05/29 2,035 2,108 2,033 2,081 3,687,800
2026/05/28 2,036 2,058 2,006 2,035 1,844,000
2026/05/27 2,046 2,070 2,015 2,015 1,628,600
2026/05/26 2,058 2,080 2,036 2,067 2,359,800
2026/05/25 2,008 2,052 1,995 2,047 3,304,400
2026/05/22 1,968 1,968 1,917 1,917 1,625,800
2026/05/21 1,960 1,984 1,941 1,942 2,455,700
2026/05/20 1,950 1,958 1,901 1,907 2,646,000
2026/05/19 1,936 1,946 1,911 1,935 3,348,700
2026/05/18 1,958 1,984 1,909 1,918 5,408,400
2026/05/15 2,066 2,086 2,013 2,048 3,094,000
2026/05/14 2,001 2,027 1,995 2,017 1,477,300
2026/05/13 1,990 2,026 1,972 2,012 2,435,700
2026/05/12 2,054 2,054 1,994 1,999 2,087,900
2026/05/11 2,059 2,065 2,033 2,044 1,222,600
2026/05/08 2,081 2,083 2,022 2,038 1,812,100
2026/05/07 2,085 2,114 2,032 2,078 3,039,900
2026/05/01 2,015 2,043 1,998 2,020 1,778,700
2026/04/30 2,037 2,055 2,012 2,020 2,224,900
2026/04/28 2,010 2,041 1,997 2,041 1,495,700
2026/04/27 1,979 2,008 1,970 1,999 2,002,300
2026/04/24 2,020 2,022 1,988 1,995 1,616,400
2026/04/23 2,040 2,066 2,008 2,021 1,797,000
2026/04/22 2,120 2,120 2,049 2,056 2,168,300
2026/04/21 2,141 2,145 2,123 2,136 1,184,000
2026/04/20 2,170 2,170 2,139 2,140 1,115,900
2026/04/17 2,135 2,141 2,119 2,120 1,042,900
2026/04/16 2,147 2,174 2,136 2,142 1,077,500
2026/04/15 2,126 2,148 2,112 2,116 1,261,400
2026/04/14 2,120 2,122 2,085 2,091 1,839,900
2026/04/13 2,109 2,136 2,084 2,088 1,703,400
2026/04/10 2,143 2,176 2,137 2,137 1,493,300
2026/04/09 2,177 2,184 2,143 2,143 1,384,300
2026/04/08 2,200 2,200 2,151 2,177 2,424,300
2026/04/07 2,063 2,074 2,047 2,062 1,048,900
2026/04/06 2,060 2,080 2,048 2,048 1,175,200
2026/04/03 2,043 2,066 2,040 2,058 1,718,800
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

このページの先頭へ