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
2017/12/29 2,093 2,108 2,091 2,096 886,700
2017/12/28 2,094 2,106 2,083 2,089 1,093,700
2017/12/27 2,097 2,116 2,084 2,091 1,480,100
2017/12/26 2,160 2,165 2,144 2,149 1,412,000
2017/12/25 2,160 2,165 2,140 2,154 729,000
2017/12/22 2,142 2,163 2,140 2,154 1,062,100
2017/12/21 2,140 2,143 2,126 2,136 1,196,800
2017/12/20 2,086 2,143 2,076 2,143 1,502,200
2017/12/19 2,071 2,101 2,066 2,100 2,144,100
2017/12/18 2,035 2,053 2,027 2,052 1,188,600
2017/12/15 2,010 2,027 2,004 2,008 1,245,000
2017/12/14 2,005 2,025 2,003 2,021 1,067,800
2017/12/13 2,032 2,034 2,008 2,013 1,191,200
2017/12/12 2,037 2,051 2,030 2,042 1,039,000
2017/12/11 2,015 2,028 2,008 2,028 1,096,700
2017/12/08 1,966 1,998 1,966 1,998 1,502,800
2017/12/07 1,980 1,996 1,967 1,974 2,045,600
2017/12/06 1,996 2,013 1,981 1,989 2,190,000
2017/12/05 2,011 2,031 1,997 2,031 991,200
2017/12/04 2,038 2,044 2,024 2,027 1,167,800
2017/12/01 2,037 2,037 2,016 2,023 1,381,000
2017/11/30 2,042 2,046 2,018 2,040 2,298,900
2017/11/29 1,990 1,996 1,984 1,995 988,600
2017/11/28 1,990 1,995 1,972 1,980 1,218,800
2017/11/27 2,000 2,002 1,974 1,981 1,075,800
2017/11/24 1,979 1,996 1,960 1,983 1,546,000
2017/11/22 1,963 1,975 1,954 1,970 1,775,800
2017/11/21 1,937 1,945 1,928 1,944 1,001,600
2017/11/20 1,911 1,939 1,906 1,937 1,086,500
2017/11/17 1,946 1,950 1,912 1,925 2,052,500
2017/11/16 1,895 1,947 1,893 1,946 1,956,700
2017/11/15 1,906 1,915 1,890 1,898 1,663,500
2017/11/14 1,900 1,932 1,894 1,918 1,708,300
2017/11/13 1,922 1,925 1,891 1,897 2,793,300
2017/11/10 1,963 1,967 1,916 1,918 4,518,700
2017/11/09 1,999 2,023 1,963 1,992 5,714,400
2017/11/08 2,172 2,172 2,107 2,147 2,282,600
2017/11/07 2,148 2,173 2,133 2,173 1,248,500
2017/11/06 2,209 2,209 2,158 2,163 1,282,000
2017/11/02 2,199 2,219 2,185 2,219 1,404,500
2017/11/01 2,171 2,193 2,156 2,191 1,617,000
2017/10/31 2,137 2,158 2,133 2,144 1,008,700
2017/10/30 2,161 2,165 2,150 2,159 1,011,500
2017/10/27 2,160 2,173 2,153 2,165 1,001,100
2017/10/26 2,133 2,147 2,130 2,145 643,500
2017/10/25 2,144 2,157 2,133 2,137 944,100
2017/10/24 2,147 2,147 2,122 2,137 1,165,800
2017/10/23 2,131 2,164 2,127 2,162 1,792,200
2017/10/20 2,102 2,106 2,072 2,096 1,106,700
2017/10/19 2,110 2,125 2,104 2,114 1,037,500
2017/10/18 2,100 2,119 2,092 2,096 1,138,200
2017/10/17 2,116 2,117 2,084 2,102 1,002,200
2017/10/16 2,103 2,130 2,096 2,107 1,020,200
2017/10/13 2,080 2,121 2,075 2,104 1,619,600
2017/10/12 2,096 2,107 2,077 2,083 1,372,900
2017/10/11 2,089 2,111 2,079 2,097 1,259,000
2017/10/10 2,078 2,094 2,066 2,094 1,207,300
2017/10/06 2,080 2,095 2,075 2,088 1,226,900
2017/10/05 2,071 2,084 2,065 2,067 807,300
2017/10/04 2,075 2,080 2,064 2,071 1,307,200
2017/10/03 2,094 2,099 2,072 2,080 1,411,400
2017/10/02 2,073 2,104 2,065 2,095 1,802,000
2017/09/29 2,085 2,092 2,056 2,062 1,072,900
2017/09/28 2,073 2,094 2,069 2,093 1,328,600
2017/09/27 2,070 2,073 2,052 2,067 1,022,700
2017/09/26 2,055 2,068 2,050 2,061 1,198,400
2017/09/25 2,036 2,059 2,034 2,048 1,440,700
2017/09/22 2,009 2,025 2,002 2,017 1,246,600
2017/09/21 1,999 2,024 1,993 2,005 1,139,700
2017/09/20 1,984 1,994 1,976 1,991 1,011,700
2017/09/19 1,971 1,994 1,966 1,985 1,422,300
2017/09/15 1,958 1,970 1,948 1,956 1,702,100
2017/09/14 1,955 1,981 1,955 1,961 1,152,100
2017/09/13 1,945 1,958 1,943 1,943 984,300
2017/09/12 1,924 1,939 1,917 1,933 1,411,300
2017/09/11 1,868 1,920 1,868 1,905 1,430,700
2017/09/08 1,862 1,868 1,848 1,857 1,313,100
2017/09/07 1,829 1,864 1,824 1,863 1,562,800
2017/09/06 1,816 1,828 1,797 1,819 1,061,900
2017/09/05 1,831 1,836 1,819 1,829 1,050,200
2017/09/04 1,835 1,836 1,815 1,824 697,700
2017/09/01 1,836 1,840 1,816 1,839 969,100
2017/08/31 1,838 1,838 1,810 1,823 1,754,200
2017/08/30 1,808 1,835 1,790 1,834 3,208,300
2017/08/29 1,759 1,780 1,742 1,771 950,400
2017/08/28 1,774 1,782 1,765 1,776 811,000
2017/08/25 1,791 1,802 1,774 1,784 665,500
2017/08/24 1,780 1,795 1,776 1,783 1,035,700
2017/08/23 1,827 1,827 1,793 1,794 986,400
2017/08/22 1,785 1,809 1,783 1,808 833,600
2017/08/21 1,815 1,815 1,785 1,797 860,900
2017/08/18 1,791 1,807 1,783 1,807 854,400
2017/08/17 1,823 1,823 1,803 1,813 887,600
2017/08/16 1,810 1,834 1,800 1,831 1,150,500
2017/08/15 1,826 1,848 1,813 1,814 1,109,800
2017/08/14 1,820 1,827 1,794 1,796 1,085,200
2017/08/10 1,857 1,866 1,812 1,840 1,785,100
2017/08/09 1,905 1,909 1,836 1,850 2,722,000
2017/08/08 1,950 1,953 1,915 1,929 916,100
2017/08/07 1,950 1,950 1,932 1,938 771,900
2017/08/04 1,933 1,938 1,910 1,933 847,100
2017/08/03 1,927 1,941 1,917 1,934 642,400
2017/08/02 1,928 1,937 1,913 1,928 846,400
2017/08/01 1,921 1,926 1,902 1,921 666,400
2017/07/31 1,913 1,925 1,896 1,916 856,400
2017/07/28 1,927 1,932 1,912 1,923 496,900
2017/07/27 1,935 1,947 1,918 1,930 791,700
2017/07/26 1,979 1,987 1,933 1,935 806,400
2017/07/25 1,966 1,966 1,936 1,942 610,500
2017/07/24 1,964 1,967 1,946 1,963 605,400
2017/07/21 1,977 1,990 1,968 1,983 697,300
2017/07/20 1,972 1,988 1,965 1,980 652,100
2017/07/19 1,993 2,003 1,968 1,972 749,700
2017/07/18 1,981 2,002 1,968 1,992 1,349,800
2017/07/14 2,015 2,021 1,994 1,999 1,174,600
2017/07/13 1,960 2,035 1,960 2,020 2,286,500
2017/07/12 2,030 2,044 2,018 2,042 1,070,300
2017/07/11 2,012 2,040 2,007 2,037 769,300
2017/07/10 2,015 2,036 2,008 2,012 1,022,300
2017/07/07 1,960 1,995 1,956 1,994 1,265,700
2017/07/06 1,965 1,979 1,960 1,977 2,084,500
2017/07/05 1,940 1,968 1,930 1,966 2,137,500
2017/07/04 1,938 1,952 1,907 1,915 829,800
2017/07/03 1,895 1,917 1,890 1,908 1,041,400
2017/06/30 1,907 1,917 1,887 1,896 1,271,900
2017/06/29 1,919 1,937 1,917 1,929 1,222,300
2017/06/28 1,908 1,918 1,901 1,912 1,354,000
2017/06/27 1,922 1,936 1,919 1,933 774,000
2017/06/26 1,912 1,924 1,906 1,906 669,100
2017/06/23 1,910 1,928 1,899 1,916 1,235,000
2017/06/22 1,900 1,909 1,892 1,895 747,200
2017/06/21 1,881 1,895 1,881 1,892 1,368,000
2017/06/20 1,880 1,891 1,871 1,874 970,800
2017/06/19 1,852 1,866 1,836 1,863 903,400
2017/06/16 1,869 1,881 1,842 1,865 3,180,900
2017/06/15 1,969 1,970 1,881 1,883 3,853,000
2017/06/14 1,981 2,017 1,966 1,996 1,781,700
2017/06/13 1,940 1,960 1,939 1,957 1,087,400
2017/06/12 1,930 1,950 1,928 1,945 907,800
2017/06/09 1,955 1,964 1,934 1,938 1,174,600
2017/06/08 1,977 1,994 1,955 1,955 1,352,100
2017/06/07 1,931 1,958 1,928 1,956 1,033,900
2017/06/06 1,949 1,966 1,936 1,936 1,041,300
2017/06/05 1,975 1,986 1,947 1,972 1,549,800
2017/06/02 1,928 1,971 1,925 1,965 1,668,600
2017/06/01 1,883 1,935 1,881 1,915 1,545,400
2017/05/31 1,900 1,904 1,884 1,888 2,919,300
2017/05/30 1,910 1,911 1,895 1,905 1,037,000
2017/05/29 1,920 1,927 1,904 1,908 846,900
2017/05/26 1,958 1,959 1,915 1,917 1,050,200
2017/05/25 1,955 1,958 1,937 1,953 954,200
2017/05/24 1,955 1,961 1,936 1,947 1,137,400
2017/05/23 1,948 1,963 1,938 1,939 973,900
2017/05/22 1,974 1,978 1,948 1,949 937,500
2017/05/19 1,964 1,968 1,943 1,953 1,053,800
2017/05/18 1,979 1,989 1,957 1,959 2,034,100
2017/05/17 2,019 2,030 2,005 2,016 967,000
2017/05/16 2,049 2,062 2,020 2,025 1,274,200
2017/05/15 2,023 2,039 2,007 2,027 1,683,000
2017/05/12 2,079 2,081 2,046 2,053 1,507,100
2017/05/11 2,100 2,141 2,076 2,092 2,032,000
2017/05/10 2,073 2,085 2,066 2,067 1,540,400
2017/05/09 2,072 2,072 2,052 2,072 1,275,400
2017/05/08 2,075 2,085 2,067 2,081 1,131,000
2017/05/02 2,025 2,045 2,020 2,040 1,025,700
2017/05/01 2,006 2,027 1,993 2,022 1,014,800
2017/04/28 2,020 2,025 1,985 2,004 1,302,100
2017/04/27 1,996 2,025 1,992 2,017 1,256,200
2017/04/26 1,973 2,004 1,966 2,004 1,409,000
2017/04/25 1,933 1,969 1,933 1,959 1,298,800
2017/04/24 1,936 1,941 1,917 1,932 1,153,800
2017/04/21 1,903 1,920 1,899 1,918 1,307,200
2017/04/20 1,884 1,912 1,873 1,880 2,727,800
2017/04/19 1,825 1,846 1,820 1,836 861,100
2017/04/18 1,850 1,865 1,833 1,834 800,100
2017/04/17 1,816 1,839 1,814 1,832 1,162,900
2017/04/14 1,839 1,848 1,829 1,837 850,300
2017/04/13 1,836 1,854 1,828 1,850 1,410,300
2017/04/12 1,858 1,859 1,840 1,851 1,112,000
2017/04/11 1,868 1,878 1,853 1,878 1,241,200
2017/04/10 1,903 1,917 1,871 1,873 1,682,600
2017/04/07 1,909 1,922 1,880 1,889 2,062,300
2017/04/06 1,919 1,931 1,898 1,899 1,624,200
2017/04/05 1,931 1,945 1,918 1,930 2,130,700
2017/04/04 1,895 1,923 1,893 1,920 1,558,900
2017/04/03 1,904 1,924 1,902 1,913 1,077,600
2017/03/31 1,920 1,924 1,897 1,897 1,272,300
2017/03/30 1,899 1,918 1,897 1,904 890,500
2017/03/29 1,912 1,926 1,896 1,899 863,000
2017/03/28 1,872 1,896 1,867 1,893 957,800
2017/03/27 1,845 1,859 1,838 1,849 1,298,300
2017/03/24 1,871 1,893 1,864 1,885 670,500
2017/03/23 1,870 1,880 1,860 1,869 709,700
2017/03/22 1,874 1,892 1,871 1,873 905,400
2017/03/21 1,915 1,933 1,908 1,925 891,900
2017/03/17 1,928 1,936 1,917 1,923 1,318,600
2017/03/16 1,927 1,952 1,923 1,949 980,400
2017/03/15 1,928 1,956 1,926 1,950 903,600
2017/03/14 1,913 1,945 1,910 1,937 1,100,500
2017/03/13 1,930 1,945 1,923 1,940 732,800
2017/03/10 1,932 1,940 1,924 1,929 1,273,400
2017/03/09 1,892 1,918 1,889 1,911 1,089,000
2017/03/08 1,881 1,888 1,866 1,878 1,840,500
2017/03/07 1,907 1,915 1,891 1,897 820,700
2017/03/06 1,910 1,913 1,889 1,904 654,500
2017/03/03 1,902 1,918 1,892 1,905 1,364,200
2017/03/02 1,932 1,935 1,914 1,915 1,535,000
2017/03/01 1,873 1,896 1,859 1,892 1,394,100
2017/02/28 1,859 1,887 1,848 1,854 1,479,900
2017/02/27 1,836 1,850 1,827 1,842 812,400
2017/02/24 1,835 1,860 1,829 1,855 1,050,100
2017/02/23 1,832 1,844 1,820 1,842 780,400
2017/02/22 1,850 1,859 1,819 1,838 1,969,400
2017/02/21 1,799 1,862 1,799 1,859 1,597,000
2017/02/20 1,816 1,825 1,788 1,811 1,964,100
2017/02/17 1,816 1,820 1,786 1,812 1,527,500
2017/02/16 1,774 1,822 1,773 1,821 2,828,200
2017/02/15 1,750 1,783 1,732 1,769 5,647,400
2017/02/14 1,872 1,897 1,870 1,889 2,235,300
2017/02/13 1,843 1,845 1,815 1,841 1,021,500
2017/02/10 1,775 1,819 1,767 1,818 1,163,600
2017/02/09 1,759 1,763 1,737 1,742 1,103,700
2017/02/08 1,759 1,786 1,754 1,785 1,195,800
2017/02/07 1,728 1,765 1,723 1,758 1,165,600
2017/02/06 1,745 1,760 1,734 1,748 1,248,100
2017/02/03 1,745 1,754 1,724 1,728 1,647,600
2017/02/02 1,795 1,796 1,747 1,751 1,436,600
2017/02/01 1,757 1,781 1,741 1,777 937,200
2017/01/31 1,772 1,788 1,759 1,765 1,098,500
2017/01/30 1,794 1,801 1,775 1,789 728,000
2017/01/27 1,803 1,808 1,788 1,794 723,900
2017/01/26 1,785 1,796 1,769 1,787 1,203,900
2017/01/25 1,775 1,800 1,762 1,769 1,087,000
2017/01/24 1,771 1,789 1,758 1,761 999,900
2017/01/23 1,785 1,795 1,777 1,779 1,221,500
2017/01/20 1,807 1,819 1,800 1,804 1,064,100
2017/01/19 1,813 1,837 1,784 1,807 1,147,200
2017/01/18 1,772 1,785 1,737 1,780 2,523,000
2017/01/17 1,799 1,817 1,786 1,795 1,570,600
2017/01/16 1,848 1,849 1,825 1,829 1,137,600
2017/01/13 1,835 1,870 1,833 1,868 1,220,100
2017/01/12 1,854 1,864 1,827 1,837 1,292,100
2017/01/11 1,888 1,893 1,866 1,879 1,053,900
2017/01/10 1,881 1,893 1,874 1,886 1,363,400
2017/01/06 1,888 1,908 1,881 1,901 1,034,800
2017/01/05 1,930 1,931 1,902 1,911 994,800
2017/01/04 1,881 1,912 1,867 1,912 1,382,700

このページの先頭へ