西川ゴム工業(5161)の株価時系列情報
西川ゴム工業(5161)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 |
|---|---|---|---|---|---|
| 2025/07/31 | 2,866 | 2,874 | 2,850 | 2,865 | 74,500 |
| 2025/07/30 | 2,848 | 2,880 | 2,838 | 2,866 | 103,500 |
| 2025/07/29 | 2,823 | 2,855 | 2,810 | 2,843 | 129,100 |
| 2025/07/28 | 2,860 | 2,885 | 2,828 | 2,830 | 180,400 |
| 2025/07/25 | 2,859 | 2,883 | 2,822 | 2,859 | 178,900 |
| 2025/07/24 | 2,816 | 2,943 | 2,816 | 2,893 | 348,000 |
| 2025/07/23 | 2,724 | 2,768 | 2,702 | 2,747 | 131,500 |
| 2025/07/22 | 2,699 | 2,709 | 2,680 | 2,701 | 62,900 |
| 2025/07/18 | 2,729 | 2,732 | 2,680 | 2,680 | 89,800 |
| 2025/07/17 | 2,728 | 2,732 | 2,601 | 2,714 | 185,200 |
| 2025/07/16 | 2,699 | 2,738 | 2,685 | 2,732 | 107,800 |
| 2025/07/15 | 2,684 | 2,699 | 2,652 | 2,697 | 123,600 |
| 2025/07/14 | 2,639 | 2,695 | 2,639 | 2,669 | 202,100 |
| 2025/07/11 | 2,650 | 2,655 | 2,621 | 2,638 | 114,000 |
| 2025/07/10 | 2,626 | 2,641 | 2,590 | 2,624 | 217,400 |
| 2025/07/09 | 2,542 | 2,583 | 2,535 | 2,576 | 88,100 |
| 2025/07/08 | 2,555 | 2,579 | 2,513 | 2,515 | 141,600 |
| 2025/07/07 | 2,628 | 2,632 | 2,565 | 2,567 | 123,200 |
| 2025/07/04 | 2,661 | 2,678 | 2,626 | 2,652 | 104,300 |
| 2025/07/03 | 2,629 | 2,664 | 2,586 | 2,653 | 181,800 |
| 2025/07/02 | 2,573 | 2,633 | 2,552 | 2,631 | 112,100 |
| 2025/07/01 | 2,568 | 2,600 | 2,545 | 2,578 | 151,800 |
| 2025/06/30 | 2,590 | 2,624 | 2,585 | 2,592 | 142,200 |
| 2025/06/27 | 2,539 | 2,618 | 2,533 | 2,591 | 238,200 |
| 2025/06/26 | 2,513 | 2,540 | 2,504 | 2,532 | 91,000 |
| 2025/06/25 | 2,515 | 2,518 | 2,488 | 2,509 | 91,100 |
| 2025/06/24 | 2,534 | 2,547 | 2,509 | 2,517 | 72,300 |
| 2025/06/23 | 2,500 | 2,533 | 2,471 | 2,526 | 112,400 |
| 2025/06/20 | 2,455 | 2,523 | 2,451 | 2,512 | 213,200 |
| 2025/06/19 | 2,399 | 2,452 | 2,391 | 2,449 | 144,200 |
| 2025/06/18 | 2,391 | 2,419 | 2,391 | 2,398 | 87,400 |
| 2025/06/17 | 2,388 | 2,396 | 2,366 | 2,391 | 142,900 |
| 2025/06/16 | 2,438 | 2,441 | 2,389 | 2,395 | 148,200 |
| 2025/06/13 | 2,503 | 2,503 | 2,425 | 2,427 | 143,600 |
| 2025/06/12 | 2,485 | 2,537 | 2,479 | 2,503 | 127,000 |
| 2025/06/11 | 2,448 | 2,514 | 2,435 | 2,510 | 167,200 |
| 2025/06/10 | 2,449 | 2,480 | 2,434 | 2,473 | 154,100 |
| 2025/06/09 | 2,468 | 2,474 | 2,426 | 2,437 | 198,300 |
| 2025/06/06 | 2,467 | 2,489 | 2,452 | 2,472 | 103,500 |
| 2025/06/05 | 2,475 | 2,488 | 2,466 | 2,470 | 84,900 |
| 2025/06/04 | 2,438 | 2,479 | 2,435 | 2,475 | 100,800 |
| 2025/06/03 | 2,446 | 2,459 | 2,414 | 2,442 | 152,200 |
| 2025/06/02 | 2,450 | 2,488 | 2,445 | 2,445 | 96,900 |
| 2025/05/30 | 2,428 | 2,458 | 2,428 | 2,448 | 69,900 |
| 2025/05/29 | 2,398 | 2,459 | 2,382 | 2,441 | 207,400 |
| 2025/05/28 | 2,397 | 2,413 | 2,375 | 2,389 | 132,400 |
| 2025/05/27 | 2,385 | 2,398 | 2,365 | 2,388 | 108,300 |
| 2025/05/26 | 2,338 | 2,410 | 2,325 | 2,385 | 131,100 |
| 2025/05/23 | 2,304 | 2,350 | 2,293 | 2,324 | 253,600 |
| 2025/05/22 | 2,284 | 2,315 | 2,257 | 2,315 | 195,400 |
| 2025/05/21 | 2,387 | 2,388 | 2,291 | 2,291 | 219,300 |
| 2025/05/20 | 2,331 | 2,368 | 2,316 | 2,349 | 172,000 |
| 2025/05/19 | 2,330 | 2,357 | 2,290 | 2,352 | 321,400 |
| 2025/05/16 | 2,275 | 2,281 | 2,181 | 2,280 | 414,600 |
| 2025/05/15 | 2,386 | 2,397 | 2,213 | 2,226 | 879,900 |
| 2025/05/14 | 2,590 | 2,600 | 2,515 | 2,536 | 176,300 |
| 2025/05/13 | 2,570 | 2,597 | 2,534 | 2,588 | 100,000 |
| 2025/05/12 | 2,500 | 2,568 | 2,481 | 2,555 | 151,900 |
| 2025/05/09 | 2,448 | 2,490 | 2,433 | 2,475 | 83,300 |
| 2025/05/08 | 2,466 | 2,466 | 2,414 | 2,436 | 74,500 |
| 2025/05/07 | 2,476 | 2,507 | 2,443 | 2,475 | 88,900 |
| 2025/05/02 | 2,480 | 2,510 | 2,438 | 2,476 | 102,700 |
| 2025/05/01 | 2,469 | 2,490 | 2,451 | 2,481 | 62,200 |
| 2025/04/30 | 2,487 | 2,493 | 2,445 | 2,472 | 90,400 |
| 2025/04/28 | 2,434 | 2,500 | 2,407 | 2,465 | 113,000 |
| 2025/04/25 | 2,469 | 2,470 | 2,410 | 2,415 | 113,400 |
| 2025/04/24 | 2,468 | 2,471 | 2,436 | 2,441 | 52,300 |
| 2025/04/23 | 2,473 | 2,473 | 2,421 | 2,468 | 64,400 |
| 2025/04/22 | 2,415 | 2,439 | 2,392 | 2,426 | 43,200 |
| 2025/04/21 | 2,431 | 2,448 | 2,356 | 2,398 | 78,600 |
| 2025/04/18 | 2,399 | 2,488 | 2,391 | 2,479 | 153,700 |
| 2025/04/17 | 2,375 | 2,390 | 2,342 | 2,390 | 35,400 |
| 2025/04/16 | 2,346 | 2,357 | 2,297 | 2,357 | 93,300 |
| 2025/04/15 | 2,344 | 2,388 | 2,317 | 2,352 | 64,600 |
| 2025/04/14 | 2,298 | 2,333 | 2,271 | 2,304 | 104,100 |
| 2025/04/11 | 2,211 | 2,251 | 2,171 | 2,251 | 145,800 |
| 2025/04/10 | 2,317 | 2,320 | 2,215 | 2,231 | 117,400 |
| 2025/04/09 | 2,060 | 2,124 | 2,051 | 2,117 | 128,200 |
| 2025/04/08 | 2,038 | 2,134 | 2,038 | 2,110 | 182,200 |
| 2025/04/07 | 1,802 | 1,995 | 1,802 | 1,918 | 471,700 |
| 2025/04/04 | 2,263 | 2,290 | 2,058 | 2,160 | 498,900 |
| 2025/04/03 | 2,384 | 2,398 | 2,277 | 2,313 | 298,300 |
| 2025/04/02 | 2,464 | 2,470 | 2,361 | 2,434 | 105,000 |
| 2025/04/01 | 2,486 | 2,540 | 2,450 | 2,462 | 122,300 |
| 2025/03/31 | 2,380 | 2,499 | 2,357 | 2,450 | 174,500 |
| 2025/03/28 | 2,391 | 2,480 | 2,352 | 2,407 | 179,500 |
| 2025/03/28 | 1 -> 2.00 分割 | ||||
| 2025/03/27 | 4,790 | 4,820 | 4,735 | 4,815 | 69,600 |
| 2025/03/26 | 4,810 | 4,845 | 4,765 | 4,790 | 70,700 |
| 2025/03/25 | 4,865 | 4,945 | 4,785 | 4,810 | 79,400 |
| 2025/03/24 | 4,870 | 4,915 | 4,770 | 4,820 | 105,200 |
| 2025/03/21 | 4,900 | 4,935 | 4,825 | 4,870 | 59,300 |
| 2025/03/19 | 4,770 | 4,885 | 4,755 | 4,870 | 48,100 |
| 2025/03/18 | 4,685 | 4,770 | 4,685 | 4,745 | 61,400 |
| 2025/03/17 | 4,715 | 4,715 | 4,655 | 4,680 | 67,300 |
| 2025/03/14 | 4,700 | 4,750 | 4,690 | 4,690 | 43,200 |
| 2025/03/13 | 4,710 | 4,775 | 4,690 | 4,695 | 63,100 |
| 2025/03/12 | 4,655 | 4,755 | 4,650 | 4,705 | 44,700 |
| 2025/03/11 | 4,700 | 4,710 | 4,560 | 4,675 | 79,000 |
| 2025/03/10 | 4,775 | 4,785 | 4,690 | 4,720 | 74,500 |
| 2025/03/07 | 4,750 | 4,835 | 4,680 | 4,715 | 87,300 |
| 2025/03/06 | 4,790 | 4,800 | 4,700 | 4,750 | 84,800 |
| 2025/03/05 | 4,670 | 4,720 | 4,660 | 4,685 | 34,900 |
| 2025/03/04 | 4,705 | 4,730 | 4,650 | 4,685 | 60,500 |
| 2025/03/03 | 4,705 | 4,770 | 4,675 | 4,725 | 89,500 |
| 2025/02/28 | 4,660 | 4,735 | 4,640 | 4,670 | 56,600 |
| 2025/02/27 | 4,640 | 4,720 | 4,640 | 4,710 | 66,000 |
| 2025/02/26 | 4,690 | 4,725 | 4,610 | 4,635 | 85,100 |
| 2025/02/25 | 4,705 | 4,730 | 4,655 | 4,690 | 61,000 |
| 2025/02/21 | 4,755 | 4,780 | 4,650 | 4,680 | 84,800 |
| 2025/02/20 | 4,745 | 4,825 | 4,740 | 4,780 | 66,000 |
| 2025/02/19 | 4,955 | 4,970 | 4,700 | 4,815 | 136,300 |
| 2025/02/18 | 4,765 | 4,980 | 4,765 | 4,965 | 148,500 |
| 2025/02/17 | 4,830 | 5,030 | 4,600 | 4,875 | 442,600 |
| 2025/02/14 | 4,800 | 4,870 | 4,375 | 4,760 | 935,300 |
| 2025/02/13 | 3,240 | 3,240 | 3,240 | 3,240 | 11,500 |
| 2025/02/12 | 2,737 | 2,737 | 2,737 | 2,737 | 18,200 |
| 2025/02/10 | 2,218 | 2,237 | 2,206 | 2,237 | 4,500 |
| 2025/02/07 | 2,184 | 2,200 | 2,140 | 2,200 | 5,600 |
| 2025/02/06 | 2,151 | 2,186 | 2,150 | 2,158 | 3,000 |
| 2025/02/05 | 2,152 | 2,160 | 2,150 | 2,160 | 700 |
| 2025/02/04 | 2,157 | 2,171 | 2,146 | 2,155 | 5,800 |
| 2025/02/03 | 2,150 | 2,170 | 2,140 | 2,160 | 13,500 |
| 2025/01/31 | 2,166 | 2,197 | 2,150 | 2,152 | 3,500 |
| 2025/01/30 | 2,145 | 2,191 | 2,124 | 2,191 | 5,300 |
| 2025/01/29 | 2,173 | 2,220 | 2,151 | 2,161 | 5,700 |
| 2025/01/28 | 2,143 | 2,227 | 2,143 | 2,187 | 5,800 |
| 2025/01/27 | 2,193 | 2,193 | 2,161 | 2,191 | 700 |
| 2025/01/24 | 2,195 | 2,200 | 2,145 | 2,194 | 5,900 |
| 2025/01/23 | 2,122 | 2,184 | 2,121 | 2,182 | 5,200 |
| 2025/01/22 | 2,137 | 2,168 | 2,135 | 2,135 | 2,200 |
| 2025/01/21 | 2,215 | 2,215 | 2,135 | 2,148 | 15,400 |
| 2025/01/20 | 2,150 | 2,166 | 2,150 | 2,165 | 800 |
| 2025/01/17 | 2,158 | 2,169 | 2,140 | 2,140 | 3,600 |
| 2025/01/16 | 2,142 | 2,170 | 2,141 | 2,165 | 29,100 |
| 2025/01/15 | 2,200 | 2,200 | 2,142 | 2,172 | 14,200 |
| 2025/01/14 | 2,200 | 2,201 | 2,167 | 2,186 | 8,600 |
| 2025/01/10 | 2,249 | 2,269 | 2,201 | 2,201 | 11,500 |
| 2025/01/09 | 2,249 | 2,250 | 2,220 | 2,249 | 5,500 |
| 2025/01/08 | 2,235 | 2,249 | 2,211 | 2,249 | 10,500 |
| 2025/01/07 | 2,238 | 2,288 | 2,235 | 2,237 | 9,700 |
| 2025/01/06 | 2,260 | 2,270 | 2,228 | 2,230 | 8,200 |
| 2024/12/30 | 2,240 | 2,249 | 2,230 | 2,249 | 1,600 |
| 2024/12/27 | 2,221 | 2,236 | 2,221 | 2,236 | 900 |
| 2024/12/26 | 2,227 | 2,255 | 2,225 | 2,225 | 3,900 |
| 2024/12/25 | 2,243 | 2,255 | 2,173 | 2,240 | 14,000 |
| 2024/12/24 | 2,230 | 2,238 | 2,208 | 2,237 | 8,200 |
| 2024/12/23 | 2,180 | 2,220 | 2,180 | 2,212 | 3,800 |
| 2024/12/20 | 2,209 | 2,209 | 2,174 | 2,174 | 2,800 |
| 2024/12/19 | 2,183 | 2,209 | 2,183 | 2,209 | 3,200 |
| 2024/12/18 | 2,153 | 2,202 | 2,153 | 2,195 | 900 |
| 2024/12/17 | 2,187 | 2,205 | 2,098 | 2,191 | 50,500 |
| 2024/12/16 | 2,200 | 2,205 | 2,149 | 2,200 | 23,900 |
| 2024/12/13 | 2,179 | 2,213 | 2,153 | 2,200 | 26,900 |
| 2024/12/12 | 2,213 | 2,215 | 2,104 | 2,215 | 9,700 |
| 2024/12/11 | 2,189 | 2,219 | 2,179 | 2,192 | 14,300 |
| 2024/12/10 | 2,187 | 2,208 | 2,142 | 2,190 | 46,900 |
| 2024/12/09 | 2,157 | 2,185 | 2,157 | 2,166 | 8,300 |
| 2024/12/06 | 2,129 | 2,175 | 2,129 | 2,157 | 11,900 |
| 2024/12/05 | 2,135 | 2,150 | 2,134 | 2,136 | 4,200 |
| 2024/12/04 | 2,137 | 2,150 | 2,120 | 2,135 | 10,400 |
| 2024/12/03 | 2,107 | 2,139 | 2,107 | 2,126 | 7,700 |
| 2024/12/02 | 2,118 | 2,119 | 2,110 | 2,119 | 800 |
| 2024/11/29 | 2,103 | 2,123 | 2,097 | 2,118 | 5,400 |
| 2024/11/28 | 2,052 | 2,105 | 2,052 | 2,103 | 15,100 |
| 2024/11/27 | 2,085 | 2,104 | 2,085 | 2,102 | 9,900 |
| 2024/11/26 | 2,090 | 2,105 | 2,082 | 2,095 | 8,700 |
| 2024/11/25 | 2,116 | 2,116 | 2,074 | 2,082 | 10,000 |
| 2024/11/22 | 2,098 | 2,118 | 2,098 | 2,116 | 4,000 |
| 2024/11/21 | 2,100 | 2,110 | 2,076 | 2,098 | 11,700 |
| 2024/11/20 | 2,067 | 2,104 | 2,067 | 2,088 | 14,000 |
| 2024/11/19 | 2,074 | 2,089 | 2,074 | 2,089 | 1,100 |
| 2024/11/18 | 2,075 | 2,095 | 2,075 | 2,075 | 2,800 |
| 2024/11/15 | 2,085 | 2,110 | 2,063 | 2,100 | 35,200 |
| 2024/11/14 | 2,060 | 2,090 | 2,055 | 2,077 | 11,300 |
| 2024/11/13 | 2,024 | 2,069 | 2,024 | 2,051 | 11,300 |
| 2024/11/12 | 2,040 | 2,052 | 2,015 | 2,041 | 27,000 |
| 2024/11/11 | 2,006 | 2,049 | 1,989 | 2,040 | 20,800 |
| 2024/11/08 | 2,015 | 2,015 | 1,989 | 2,006 | 7,600 |
| 2024/11/07 | 2,012 | 2,032 | 2,002 | 2,015 | 9,400 |
| 2024/11/06 | 1,984 | 2,048 | 1,984 | 2,021 | 11,900 |
| 2024/11/05 | 1,999 | 2,000 | 1,957 | 1,983 | 7,500 |
| 2024/11/01 | 1,976 | 2,010 | 1,949 | 1,986 | 19,800 |
| 2024/10/31 | 1,910 | 1,976 | 1,910 | 1,976 | 28,100 |
| 2024/10/30 | 1,910 | 1,912 | 1,898 | 1,912 | 3,600 |
| 2024/10/29 | 1,924 | 1,924 | 1,886 | 1,915 | 10,400 |
| 2024/10/28 | 1,907 | 1,926 | 1,901 | 1,924 | 6,100 |
| 2024/10/25 | 1,923 | 1,950 | 1,886 | 1,910 | 11,400 |
| 2024/10/24 | 1,908 | 1,922 | 1,899 | 1,922 | 6,100 |
| 2024/10/23 | 1,917 | 1,924 | 1,881 | 1,908 | 5,800 |
| 2024/10/22 | 1,927 | 1,931 | 1,912 | 1,925 | 14,300 |
| 2024/10/21 | 1,933 | 1,936 | 1,923 | 1,927 | 8,300 |
| 2024/10/18 | 1,942 | 1,942 | 1,912 | 1,937 | 3,200 |
| 2024/10/17 | 1,925 | 1,979 | 1,921 | 1,941 | 13,900 |
| 2024/10/16 | 1,890 | 1,925 | 1,890 | 1,910 | 11,300 |
| 2024/10/15 | 1,959 | 1,959 | 1,919 | 1,925 | 30,500 |
| 2024/10/11 | 1,891 | 1,960 | 1,853 | 1,940 | 43,300 |
| 2024/10/10 | 1,848 | 1,957 | 1,829 | 1,913 | 136,600 |
| 2024/10/09 | 1,780 | 1,790 | 1,768 | 1,768 | 27,900 |
| 2024/10/08 | 1,751 | 1,773 | 1,750 | 1,758 | 15,600 |
| 2024/10/07 | 1,741 | 1,771 | 1,741 | 1,761 | 5,100 |