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 |
|---|---|---|---|---|---|
| 2024/04/30 | 1,877 | 1,937 | 1,870 | 1,914 | 785,000 |
| 2024/04/26 | 1,827 | 1,867 | 1,815 | 1,851 | 789,400 |
| 2024/04/25 | 1,880 | 1,894 | 1,839 | 1,842 | 836,400 |
| 2024/04/24 | 1,873 | 1,904 | 1,862 | 1,902 | 710,200 |
| 2024/04/23 | 1,912 | 1,922 | 1,867 | 1,876 | 1,081,100 |
| 2024/04/22 | 1,880 | 1,906 | 1,874 | 1,904 | 1,070,400 |
| 2024/04/19 | 1,860 | 1,872 | 1,833 | 1,859 | 860,900 |
| 2024/04/18 | 1,836 | 1,881 | 1,836 | 1,868 | 696,600 |
| 2024/04/17 | 1,880 | 1,885 | 1,835 | 1,846 | 698,900 |
| 2024/04/16 | 1,924 | 1,930 | 1,878 | 1,885 | 717,100 |
| 2024/04/15 | 1,906 | 1,943 | 1,898 | 1,934 | 527,800 |
| 2024/04/12 | 1,932 | 1,942 | 1,918 | 1,932 | 668,000 |
| 2024/04/11 | 1,892 | 1,919 | 1,885 | 1,908 | 775,400 |
| 2024/04/10 | 1,895 | 1,920 | 1,891 | 1,906 | 786,200 |
| 2024/04/09 | 1,882 | 1,899 | 1,867 | 1,881 | 725,800 |
| 2024/04/08 | 1,859 | 1,892 | 1,849 | 1,874 | 942,900 |
| 2024/04/05 | 1,849 | 1,862 | 1,830 | 1,854 | 853,800 |
| 2024/04/04 | 1,838 | 1,887 | 1,820 | 1,878 | 1,522,100 |
| 2024/04/03 | 1,766 | 1,803 | 1,755 | 1,786 | 998,500 |
| 2024/04/02 | 1,820 | 1,820 | 1,765 | 1,771 | 800,600 |
| 2024/04/01 | 1,885 | 1,887 | 1,808 | 1,820 | 645,300 |
| 2024/03/29 | 1,869 | 1,884 | 1,855 | 1,878 | 641,100 |
| 2024/03/28 | 1,860 | 1,871 | 1,851 | 1,858 | 753,500 |
| 2024/03/27 | 1,842 | 1,876 | 1,835 | 1,867 | 808,500 |
| 2024/03/26 | 1,844 | 1,844 | 1,824 | 1,837 | 505,700 |
| 2024/03/25 | 1,850 | 1,850 | 1,822 | 1,829 | 849,700 |
| 2024/03/22 | 1,820 | 1,848 | 1,815 | 1,848 | 963,200 |
| 2024/03/21 | 1,809 | 1,825 | 1,795 | 1,812 | 1,028,000 |
| 2024/03/19 | 1,768 | 1,810 | 1,763 | 1,802 | 715,000 |
| 2024/03/18 | 1,751 | 1,773 | 1,746 | 1,762 | 804,300 |
| 2024/03/15 | 1,719 | 1,742 | 1,717 | 1,740 | 1,535,900 |
| 2024/03/14 | 1,697 | 1,714 | 1,692 | 1,712 | 450,900 |
| 2024/03/13 | 1,720 | 1,727 | 1,686 | 1,694 | 620,900 |
| 2024/03/12 | 1,701 | 1,710 | 1,680 | 1,710 | 758,900 |
| 2024/03/11 | 1,725 | 1,733 | 1,693 | 1,711 | 1,061,800 |
| 2024/03/08 | 1,741 | 1,779 | 1,726 | 1,761 | 1,043,100 |
| 2024/03/07 | 1,800 | 1,810 | 1,765 | 1,781 | 891,300 |
| 2024/03/06 | 1,775 | 1,789 | 1,760 | 1,782 | 856,400 |
| 2024/03/05 | 1,723 | 1,764 | 1,717 | 1,750 | 845,000 |
| 2024/03/04 | 1,732 | 1,745 | 1,718 | 1,722 | 758,400 |
| 2024/03/01 | 1,727 | 1,741 | 1,716 | 1,731 | 802,000 |
| 2024/02/29 | 1,755 | 1,758 | 1,709 | 1,744 | 1,206,800 |
| 2024/02/28 | 1,788 | 1,789 | 1,734 | 1,756 | 1,057,600 |
| 2024/02/27 | 1,807 | 1,818 | 1,780 | 1,788 | 990,300 |
| 2024/02/26 | 1,827 | 1,847 | 1,799 | 1,807 | 874,400 |
| 2024/02/22 | 1,808 | 1,834 | 1,805 | 1,825 | 1,115,900 |
| 2024/02/21 | 1,765 | 1,813 | 1,765 | 1,808 | 1,201,600 |
| 2024/02/20 | 1,756 | 1,783 | 1,745 | 1,762 | 697,500 |
| 2024/02/19 | 1,760 | 1,768 | 1,727 | 1,754 | 1,073,900 |
| 2024/02/16 | 1,742 | 1,794 | 1,742 | 1,760 | 2,182,800 |
| 2024/02/15 | 1,716 | 1,731 | 1,689 | 1,723 | 1,985,900 |
| 2024/02/14 | 1,767 | 1,850 | 1,664 | 1,666 | 4,966,300 |
| 2024/02/13 | 1,745 | 1,772 | 1,726 | 1,772 | 1,037,300 |
| 2024/02/09 | 1,722 | 1,738 | 1,713 | 1,733 | 657,700 |
| 2024/02/08 | 1,745 | 1,745 | 1,714 | 1,736 | 617,700 |
| 2024/02/07 | 1,719 | 1,748 | 1,716 | 1,740 | 725,900 |
| 2024/02/06 | 1,713 | 1,727 | 1,701 | 1,719 | 718,800 |
| 2024/02/05 | 1,726 | 1,727 | 1,708 | 1,723 | 823,700 |
| 2024/02/02 | 1,712 | 1,712 | 1,687 | 1,697 | 692,300 |
| 2024/02/01 | 1,695 | 1,709 | 1,686 | 1,699 | 702,100 |
| 2024/01/31 | 1,668 | 1,723 | 1,661 | 1,722 | 1,128,400 |
| 2024/01/30 | 1,685 | 1,707 | 1,674 | 1,701 | 1,042,400 |
| 2024/01/29 | 1,667 | 1,697 | 1,667 | 1,691 | 1,032,400 |
| 2024/01/26 | 1,653 | 1,667 | 1,648 | 1,659 | 856,700 |
| 2024/01/25 | 1,653 | 1,653 | 1,630 | 1,648 | 866,700 |
| 2024/01/24 | 1,658 | 1,658 | 1,636 | 1,647 | 629,500 |
| 2024/01/23 | 1,670 | 1,681 | 1,646 | 1,664 | 958,500 |
| 2024/01/22 | 1,629 | 1,669 | 1,629 | 1,667 | 1,236,300 |
| 2024/01/19 | 1,644 | 1,645 | 1,609 | 1,621 | 1,109,600 |
| 2024/01/18 | 1,626 | 1,639 | 1,622 | 1,633 | 994,500 |
| 2024/01/17 | 1,618 | 1,643 | 1,615 | 1,620 | 1,117,700 |
| 2024/01/16 | 1,630 | 1,630 | 1,602 | 1,603 | 679,500 |
| 2024/01/15 | 1,617 | 1,630 | 1,614 | 1,626 | 633,700 |
| 2024/01/12 | 1,659 | 1,662 | 1,608 | 1,625 | 1,281,200 |
| 2024/01/11 | 1,633 | 1,665 | 1,632 | 1,650 | 1,321,900 |
| 2024/01/10 | 1,585 | 1,613 | 1,582 | 1,612 | 1,372,400 |
| 2024/01/09 | 1,591 | 1,598 | 1,567 | 1,577 | 1,161,700 |
| 2024/01/05 | 1,590 | 1,591 | 1,562 | 1,584 | 714,900 |
| 2024/01/04 | 1,535 | 1,571 | 1,519 | 1,571 | 1,117,700 |