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
2020/12/30 895 895 886 887 1,151,000
2020/12/29 888 900 887 900 1,960,000
2020/12/28 920 923 905 910 1,895,500
2020/12/25 915 922 915 921 506,300
2020/12/24 916 931 909 912 1,290,400
2020/12/23 925 925 902 905 1,657,400
2020/12/22 925 928 914 918 1,370,000
2020/12/21 931 937 919 928 1,539,600
2020/12/18 933 944 925 929 1,934,000
2020/12/17 942 944 929 935 1,228,200
2020/12/16 935 944 931 940 1,491,800
2020/12/15 922 930 919 927 1,307,200
2020/12/14 903 926 902 921 1,388,000
2020/12/11 902 908 893 904 2,471,300
2020/12/10 912 918 902 902 1,694,100
2020/12/09 908 923 900 909 1,624,400
2020/12/08 915 915 904 904 2,087,100
2020/12/07 934 941 918 918 1,630,700
2020/12/04 935 937 918 919 2,058,300
2020/12/03 937 946 930 930 1,832,300
2020/12/02 940 964 934 952 2,887,000
2020/12/01 921 938 910 935 2,403,700
2020/11/30 957 960 910 923 16,643,900
2020/11/27 962 975 951 970 2,529,300
2020/11/26 983 988 966 967 1,645,400
2020/11/25 1,025 1,037 995 998 2,154,000
2020/11/24 1,040 1,043 1,010 1,010 2,048,900
2020/11/20 998 1,027 998 1,018 1,312,100
2020/11/19 1,026 1,038 998 1,025 1,466,300
2020/11/18 1,040 1,044 1,019 1,025 1,338,200
2020/11/17 1,040 1,057 1,027 1,054 1,192,700
2020/11/16 1,009 1,044 1,008 1,039 1,362,500
2020/11/13 1,016 1,026 989 994 1,701,200
2020/11/12 1,041 1,061 1,015 1,022 1,507,100
2020/11/11 1,076 1,091 1,052 1,059 1,819,900
2020/11/10 1,028 1,049 1,015 1,046 2,228,400
2020/11/09 972 974 947 962 1,531,500
2020/11/06 938 966 929 958 2,699,400
2020/11/05 909 926 902 918 1,803,300
2020/11/04 979 984 938 938 1,209,100
2020/11/02 923 949 923 944 1,008,200
2020/10/30 945 945 906 913 993,700
2020/10/29 916 943 916 940 1,001,300
2020/10/28 955 957 927 938 1,230,300
2020/10/27 987 987 971 976 1,157,400
2020/10/26 995 999 989 998 1,278,500
2020/10/23 969 985 956 982 1,482,600
2020/10/22 952 958 944 954 975,500
2020/10/21 921 947 921 947 881,600
2020/10/20 928 935 922 925 932,500
2020/10/19 920 942 920 938 1,443,100
2020/10/16 911 920 900 900 1,140,500
2020/10/15 929 941 920 920 1,138,300
2020/10/14 946 951 935 936 1,175,800
2020/10/13 975 977 948 968 901,700
2020/10/12 980 982 962 971 715,100
2020/10/09 1,006 1,012 979 983 770,400
2020/10/08 1,025 1,027 1,001 1,002 974,400
2020/10/07 1,006 1,026 997 1,018 878,900
2020/10/06 1,006 1,027 1,004 1,022 943,600
2020/10/05 977 1,012 977 994 1,079,400
2020/10/02 982 1,005 969 973 1,735,900
2020/09/30 976 984 971 973 1,309,000
2020/09/29 984 989 972 983 794,100
2020/09/28 951 979 939 979 1,074,700
2020/09/25 950 957 937 943 953,000
2020/09/24 955 961 938 938 1,089,700
2020/09/23 961 969 948 956 1,049,900
2020/09/18 969 985 969 973 1,350,300
2020/09/17 975 985 963 966 1,284,300
2020/09/16 1,010 1,012 982 983 805,700
2020/09/15 1,023 1,024 1,011 1,014 747,300
2020/09/14 1,027 1,042 1,024 1,029 876,500
2020/09/11 1,025 1,031 1,014 1,031 759,000
2020/09/10 1,015 1,027 1,006 1,027 698,800
2020/09/09 994 1,010 991 1,009 1,084,000
2020/09/08 1,020 1,024 1,011 1,020 527,100
2020/09/07 1,014 1,025 1,012 1,020 517,700
2020/09/04 999 1,016 997 1,013 557,500
2020/09/03 1,028 1,029 1,010 1,011 496,900
2020/09/02 1,027 1,029 1,008 1,016 823,800
2020/09/01 1,021 1,026 1,013 1,017 573,200
2020/08/31 1,032 1,037 1,012 1,021 1,351,900
2020/08/28 1,042 1,045 992 1,003 2,024,700
2020/08/27 1,011 1,030 1,002 1,026 1,413,800
2020/08/26 981 999 981 999 671,700
2020/08/25 984 992 982 983 721,400
2020/08/24 986 991 963 968 599,800
2020/08/21 1,001 1,013 993 995 598,900
2020/08/20 985 998 980 988 857,000
2020/08/19 973 994 972 987 740,000
2020/08/18 990 1,001 977 986 807,500
2020/08/17 993 1,013 990 995 927,700
2020/08/14 1,023 1,034 1,018 1,023 811,000
2020/08/13 1,020 1,034 1,015 1,026 1,204,200
2020/08/12 997 1,024 997 1,019 1,070,800
2020/08/11 940 986 940 982 1,335,500
2020/08/07 906 925 905 915 1,119,700
2020/08/06 920 933 915 920 1,124,700
2020/08/05 910 917 900 911 874,100
2020/08/04 911 924 905 923 1,311,000
2020/08/03 890 903 887 893 1,014,200
2020/07/31 915 919 872 876 2,081,600
2020/07/30 957 962 934 941 1,039,700
2020/07/29 965 971 955 955 628,000
2020/07/28 978 987 971 979 573,200
2020/07/27 967 980 959 980 925,400
2020/07/22 984 998 979 980 1,182,200
2020/07/21 980 980 968 974 631,000
2020/07/20 983 985 971 981 695,800
2020/07/17 1,003 1,007 987 993 822,300
2020/07/16 993 1,017 993 1,004 1,510,900
2020/07/15 987 1,004 985 991 1,334,400
2020/07/14 986 986 968 980 1,069,200
2020/07/13 984 1,002 982 990 1,014,300
2020/07/10 987 989 964 964 880,600
2020/07/09 1,010 1,019 995 995 940,300
2020/07/08 1,025 1,037 1,016 1,016 722,900
2020/07/07 1,049 1,049 1,031 1,034 575,600
2020/07/06 1,020 1,048 1,006 1,048 886,700
2020/07/03 1,044 1,044 1,010 1,013 802,100
2020/07/02 1,050 1,052 1,023 1,034 1,367,300
2020/07/01 1,063 1,071 1,044 1,052 668,300
2020/06/30 1,072 1,086 1,059 1,062 723,100
2020/06/29 1,053 1,063 1,044 1,049 698,900
2020/06/26 1,091 1,100 1,080 1,085 772,300
2020/06/25 1,078 1,086 1,074 1,085 692,500
2020/06/24 1,092 1,110 1,083 1,106 910,000
2020/06/23 1,090 1,103 1,079 1,090 685,400
2020/06/22 1,084 1,098 1,074 1,083 934,600
2020/06/19 1,126 1,126 1,068 1,077 2,518,600
2020/06/18 1,134 1,134 1,115 1,125 630,000
2020/06/17 1,150 1,150 1,130 1,140 601,400
2020/06/16 1,126 1,154 1,116 1,145 1,103,800
2020/06/15 1,135 1,139 1,096 1,096 648,300
2020/06/12 1,135 1,143 1,112 1,136 987,700
2020/06/11 1,172 1,193 1,158 1,158 1,057,800
2020/06/10 1,173 1,201 1,170 1,191 815,000
2020/06/09 1,210 1,219 1,196 1,203 808,700
2020/06/08 1,199 1,205 1,188 1,204 739,800
2020/06/05 1,186 1,186 1,165 1,178 770,800
2020/06/04 1,181 1,184 1,156 1,169 1,146,100
2020/06/03 1,156 1,164 1,144 1,160 1,180,200
2020/06/02 1,105 1,137 1,105 1,126 870,300
2020/06/01 1,102 1,110 1,091 1,094 663,300
2020/05/29 1,116 1,131 1,096 1,096 1,779,700
2020/05/28 1,110 1,144 1,096 1,140 1,364,600
2020/05/27 1,093 1,110 1,085 1,102 1,459,200
2020/05/26 1,080 1,101 1,072 1,088 894,900
2020/05/25 1,061 1,072 1,052 1,065 850,200
2020/05/22 1,083 1,088 1,052 1,056 891,800
2020/05/21 1,108 1,108 1,083 1,090 863,300
2020/05/20 1,042 1,093 1,042 1,091 1,302,600
2020/05/19 1,055 1,094 1,051 1,057 1,396,800
2020/05/18 1,034 1,051 1,025 1,029 1,160,800
2020/05/15 1,042 1,044 1,006 1,020 930,900
2020/05/14 1,037 1,048 1,008 1,012 1,356,000
2020/05/13 1,020 1,050 1,019 1,049 1,041,100
2020/05/12 1,047 1,048 1,030 1,038 933,600
2020/05/11 1,037 1,059 1,031 1,054 622,600
2020/05/08 991 1,010 981 1,010 985,400
2020/05/07 988 993 974 984 1,303,100
2020/05/01 1,028 1,029 999 1,006 816,600
2020/04/30 1,070 1,070 1,046 1,053 1,049,200
2020/04/28 1,031 1,031 1,005 1,017 617,300
2020/04/27 998 1,015 988 1,014 676,400
2020/04/24 995 999 974 984 1,235,500
2020/04/23 971 1,004 971 1,001 721,900
2020/04/22 974 977 958 964 901,800
2020/04/21 975 980 965 977 1,019,600
2020/04/20 1,008 1,016 998 1,000 727,600
2020/04/17 981 1,029 980 1,009 1,013,000
2020/04/16 987 994 977 986 946,700
2020/04/15 997 1,017 992 1,001 1,174,900
2020/04/14 994 1,014 977 1,007 958,100
2020/04/13 1,008 1,017 986 989 735,100
2020/04/10 1,021 1,032 1,004 1,018 1,091,800
2020/04/09 1,009 1,034 995 1,030 801,000
2020/04/08 970 1,005 957 998 901,600
2020/04/07 973 976 939 963 835,200
2020/04/06 900 949 892 943 951,200
2020/04/03 936 949 911 915 842,400
2020/04/02 949 965 942 947 1,033,600
2020/04/01 1,006 1,026 965 974 1,520,500
2020/03/31 1,062 1,085 1,019 1,019 1,501,600
2020/03/30 1,053 1,069 1,016 1,069 1,370,300
2020/03/27 1,068 1,077 1,021 1,077 1,641,700
2020/03/26 1,021 1,048 996 1,028 1,479,600
2020/03/25 1,010 1,046 986 1,045 1,724,000
2020/03/24 971 973 940 959 1,503,800
2020/03/23 958 968 911 926 2,369,100
2020/03/19 942 978 927 943 2,263,300
2020/03/18 939 952 895 915 2,481,700
2020/03/17 870 959 850 943 2,676,300
2020/03/16 937 943 895 896 1,827,600
2020/03/13 957 973 909 940 3,155,400
2020/03/12 1,002 1,014 960 972 2,461,700
2020/03/11 1,007 1,027 1,002 1,021 2,111,200
2020/03/10 984 1,019 960 1,011 1,606,300
2020/03/09 1,023 1,033 988 1,000 1,177,800
2020/03/06 1,079 1,082 1,052 1,060 1,159,400
2020/03/05 1,120 1,120 1,096 1,107 848,500
2020/03/04 1,100 1,117 1,087 1,110 1,183,600
2020/03/03 1,156 1,156 1,106 1,108 1,448,100
2020/03/02 1,100 1,140 1,095 1,126 1,606,200
2020/02/28 1,127 1,140 1,109 1,123 1,661,100
2020/02/27 1,175 1,179 1,159 1,162 1,170,800
2020/02/26 1,190 1,192 1,170 1,192 1,303,500
2020/02/25 1,199 1,222 1,190 1,208 1,598,600
2020/02/21 1,241 1,264 1,238 1,258 1,154,800
2020/02/20 1,248 1,254 1,239 1,246 971,900
2020/02/19 1,235 1,247 1,223 1,237 855,700
2020/02/18 1,233 1,241 1,220 1,229 711,300
2020/02/17 1,220 1,232 1,207 1,230 817,700
2020/02/14 1,210 1,244 1,210 1,229 2,051,100
2020/02/13 1,215 1,220 1,193 1,202 991,300
2020/02/12 1,215 1,216 1,201 1,207 1,111,500
2020/02/10 1,232 1,239 1,216 1,219 886,400
2020/02/07 1,257 1,261 1,239 1,249 647,100
2020/02/06 1,255 1,267 1,250 1,252 1,358,800
2020/02/05 1,235 1,239 1,224 1,233 747,400
2020/02/04 1,202 1,220 1,202 1,214 749,000
2020/02/03 1,193 1,218 1,193 1,209 960,500
2020/01/31 1,193 1,219 1,193 1,215 2,518,000
2020/01/30 1,216 1,216 1,187 1,195 970,600
2020/01/29 1,190 1,207 1,186 1,207 1,264,300
2020/01/28 1,186 1,199 1,178 1,196 900,500
2020/01/27 1,209 1,213 1,200 1,202 876,000
2020/01/24 1,250 1,251 1,234 1,239 800,200
2020/01/23 1,262 1,268 1,256 1,257 524,600
2020/01/22 1,270 1,272 1,261 1,269 985,800
2020/01/21 1,303 1,306 1,285 1,287 410,900
2020/01/20 1,307 1,310 1,303 1,305 325,600
2020/01/17 1,290 1,301 1,283 1,301 493,300
2020/01/16 1,282 1,288 1,276 1,280 545,000
2020/01/15 1,283 1,298 1,279 1,288 845,400
2020/01/14 1,294 1,295 1,278 1,284 803,000
2020/01/10 1,309 1,315 1,289 1,289 692,900
2020/01/09 1,320 1,322 1,306 1,306 456,900
2020/01/08 1,307 1,316 1,297 1,303 660,600
2020/01/07 1,318 1,332 1,317 1,330 535,200
2020/01/06 1,317 1,319 1,306 1,311 762,000

このページの先頭へ