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

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
2024/04/19 1,950 1,978 1,911 1,970 26,500
2024/04/18 1,948 1,999 1,948 1,970 9,900
2024/04/17 1,930 1,988 1,919 1,958 25,700
2024/04/16 2,030 2,035 1,962 1,970 13,100
2024/04/15 2,010 2,034 1,983 2,033 22,000
2024/04/12 2,031 2,034 2,012 2,025 6,600
2024/04/11 2,026 2,044 2,026 2,026 6,400
2024/04/10 2,046 2,060 2,026 2,041 9,800
2024/04/09 2,024 2,058 2,020 2,046 5,100
2024/04/08 2,020 2,040 2,020 2,026 5,100
2024/04/05 2,007 2,043 1,999 2,019 12,200
2024/04/04 2,053 2,053 2,009 2,035 2,700
2024/04/03 2,027 2,049 2,021 2,042 2,000
2024/04/02 2,088 2,088 2,011 2,027 9,100
2024/04/01 2,081 2,099 2,015 2,053 17,100
2024/03/29 2,100 2,100 2,074 2,080 2,800
2024/03/28 2,098 2,135 2,060 2,117 10,200
2024/03/27 2,116 2,140 2,103 2,118 7,700
2024/03/26 2,105 2,193 2,105 2,126 23,200
2024/03/25 2,097 2,134 2,060 2,099 18,400
2024/03/22 2,118 2,130 2,084 2,097 10,500
2024/03/21 2,083 2,139 2,083 2,128 15,000
2024/03/19 2,067 2,079 2,030 2,064 18,300
2024/03/18 2,048 2,075 2,041 2,048 11,200
2024/03/15 2,019 2,045 2,016 2,035 5,900
2024/03/14 2,050 2,050 2,020 2,020 21,500
2024/03/13 2,051 2,051 2,020 2,030 11,300
2024/03/12 1,992 2,038 1,992 2,038 18,200
2024/03/11 1,977 2,024 1,928 1,999 43,000
2024/03/08 2,008 2,036 2,006 2,023 12,100
2024/03/07 2,040 2,040 2,011 2,026 15,500
2024/03/06 2,048 2,067 2,035 2,035 10,800
2024/03/05 2,011 2,048 2,002 2,048 14,200
2024/03/04 2,058 2,058 2,010 2,020 21,100
2024/03/01 2,057 2,057 2,015 2,023 22,500
2024/02/29 2,075 2,085 2,035 2,066 44,300
2024/02/28 2,014 2,075 2,014 2,075 29,700
2024/02/27 2,095 2,095 1,999 2,019 25,700
2024/02/26 2,171 2,220 2,093 2,095 44,400
2024/02/22 2,038 2,133 2,037 2,131 47,600
2024/02/21 1,992 2,046 1,992 2,044 25,200
2024/02/20 2,000 2,030 2,000 2,019 22,300
2024/02/19 1,995 2,032 1,995 2,020 20,100
2024/02/16 1,972 2,011 1,972 2,001 39,500
2024/02/15 1,988 2,003 1,953 1,980 63,600
2024/02/14 2,030 2,030 1,991 2,008 28,200
2024/02/13 2,017 2,062 2,017 2,037 33,500
2024/02/09 2,024 2,051 1,985 2,017 87,300
2024/02/08 2,067 2,068 1,999 2,024 52,600
2024/02/07 2,026 2,069 2,026 2,052 21,500
2024/02/06 1,998 2,039 1,991 2,026 23,700
2024/02/05 1,999 2,024 1,998 2,007 32,500
2024/02/02 1,985 2,005 1,981 1,999 23,000
2024/02/01 1,995 2,013 1,994 2,003 12,800
2024/01/31 1,988 2,037 1,986 1,995 26,700
2024/01/30 2,032 2,032 1,969 1,988 61,500
2024/01/29 2,158 2,161 2,007 2,041 89,900
2024/01/26 2,120 2,174 2,107 2,155 46,800
2024/01/25 2,059 2,130 2,027 2,123 37,800
2024/01/24 2,050 2,060 2,015 2,060 38,200
2024/01/23 2,000 2,060 2,000 2,050 42,000
2024/01/22 2,050 2,056 1,980 2,014 32,100
2024/01/19 2,000 2,020 1,931 2,013 94,400
2024/01/18 1,931 1,986 1,929 1,980 37,200
2024/01/17 1,880 1,937 1,880 1,926 48,400
2024/01/16 1,825 1,901 1,825 1,867 67,900
2024/01/15 1,803 1,831 1,803 1,825 28,800
2024/01/12 1,812 1,820 1,799 1,803 26,300
2024/01/11 1,782 1,810 1,770 1,800 33,500
2024/01/10 1,760 1,788 1,760 1,766 24,100
2024/01/09 1,752 1,765 1,750 1,758 21,200
2024/01/05 1,742 1,760 1,738 1,757 15,800
2024/01/04 1,723 1,754 1,719 1,742 11,000
2023/12/29 1,733 1,746 1,729 1,743 9,200
2023/12/28 1,743 1,774 1,737 1,737 18,300
2023/12/27 1,726 1,742 1,703 1,742 9,100
2023/12/26 1,720 1,748 1,719 1,725 6,900
2023/12/25 1,780 1,780 1,694 1,720 19,700
2023/12/22 1,736 1,770 1,736 1,770 41,700
2023/12/21 1,732 1,760 1,714 1,745 27,500
2023/12/20 1,749 1,776 1,736 1,768 44,200
2023/12/19 1,742 1,760 1,721 1,750 36,400
2023/12/18 1,780 1,782 1,729 1,762 55,700
2023/12/15 1,717 1,756 1,717 1,755 37,500
2023/12/14 1,696 1,727 1,682 1,708 49,600
2023/12/13 1,648 1,711 1,643 1,709 48,300
2023/12/12 1,641 1,660 1,639 1,648 19,300
2023/12/11 1,632 1,656 1,614 1,646 30,400
2023/12/08 1,635 1,663 1,589 1,612 58,500
2023/12/07 1,670 1,671 1,632 1,644 27,200
2023/12/06 1,660 1,683 1,653 1,677 24,100
2023/12/05 1,652 1,670 1,644 1,660 14,100
2023/12/04 1,634 1,665 1,604 1,652 44,800
2023/12/01 1,655 1,673 1,633 1,650 35,600
2023/11/30 1,655 1,670 1,616 1,659 43,500
2023/11/29 1,579 1,635 1,570 1,621 28,100
2023/11/28 1,554 1,575 1,554 1,569 20,400
2023/11/27 1,525 1,565 1,525 1,554 15,100
2023/11/24 1,515 1,545 1,503 1,524 23,900
2023/11/22 1,480 1,518 1,480 1,515 9,400
2023/11/21 1,507 1,507 1,480 1,480 9,000
2023/11/20 1,520 1,527 1,500 1,500 11,100
2023/11/17 1,501 1,529 1,477 1,527 13,300
2023/11/16 1,501 1,510 1,495 1,503 9,000
2023/11/15 1,520 1,521 1,495 1,499 15,800
2023/11/14 1,468 1,512 1,468 1,510 18,100
2023/11/13 1,494 1,494 1,445 1,462 27,800
2023/11/10 1,498 1,516 1,475 1,513 49,300
2023/11/09 1,439 1,525 1,431 1,519 214,000
2023/11/08 1,398 1,399 1,354 1,379 63,800
2023/11/07 1,380 1,397 1,380 1,394 13,200
2023/11/06 1,391 1,391 1,367 1,377 30,000
2023/11/02 1,365 1,383 1,365 1,376 14,300
2023/11/01 1,352 1,355 1,343 1,350 11,600
2023/10/31 1,342 1,346 1,334 1,340 27,500
2023/10/30 1,350 1,350 1,320 1,329 34,500
2023/10/27 1,341 1,359 1,337 1,349 5,400
2023/10/26 1,344 1,351 1,340 1,341 7,900
2023/10/25 1,334 1,360 1,333 1,344 15,500
2023/10/24 1,320 1,340 1,313 1,328 24,100
2023/10/23 1,320 1,325 1,317 1,320 17,400
2023/10/20 1,319 1,326 1,315 1,326 15,900
2023/10/19 1,328 1,336 1,327 1,334 7,800
2023/10/18 1,346 1,359 1,335 1,339 23,200
2023/10/17 1,334 1,352 1,328 1,345 22,100
2023/10/16 1,333 1,342 1,325 1,333 27,200
2023/10/13 1,359 1,359 1,315 1,330 32,300
2023/10/12 1,370 1,385 1,341 1,359 29,900
2023/10/11 1,407 1,407 1,375 1,375 19,900
2023/10/10 1,410 1,446 1,410 1,425 47,600
2023/10/06 1,413 1,420 1,388 1,396 26,900
2023/10/05 1,403 1,418 1,398 1,417 11,800
2023/10/04 1,416 1,434 1,385 1,403 34,600
2023/10/03 1,465 1,466 1,435 1,446 41,100
2023/10/02 1,482 1,501 1,463 1,465 17,700
2023/09/29 1,500 1,501 1,470 1,482 22,100
2023/09/28 1,515 1,560 1,485 1,485 85,500
2023/09/27 1,486 1,509 1,470 1,490 54,800
2023/09/26 1,482 1,487 1,445 1,475 43,500
2023/09/25 1,450 1,465 1,437 1,464 24,000
2023/09/22 1,407 1,433 1,407 1,433 38,500
2023/09/21 1,408 1,414 1,389 1,412 28,000
2023/09/20 1,389 1,406 1,389 1,398 20,500
2023/09/19 1,390 1,406 1,375 1,379 26,500
2023/09/15 1,400 1,400 1,355 1,373 29,600
2023/09/14 1,383 1,389 1,381 1,385 6,000
2023/09/13 1,371 1,384 1,371 1,380 7,500
2023/09/12 1,378 1,378 1,365 1,378 7,700
2023/09/11 1,383 1,391 1,356 1,369 14,800
2023/09/08 1,364 1,377 1,355 1,377 11,200
2023/09/07 1,400 1,405 1,361 1,365 25,300
2023/09/06 1,395 1,421 1,391 1,400 28,300
2023/09/05 1,365 1,395 1,365 1,395 16,100
2023/09/04 1,353 1,375 1,351 1,365 23,900
2023/09/01 1,325 1,347 1,321 1,326 18,400
2023/08/31 1,302 1,314 1,302 1,310 17,700
2023/08/30 1,299 1,303 1,296 1,300 7,200
2023/08/29 1,300 1,301 1,293 1,299 7,600
2023/08/28 1,308 1,308 1,295 1,298 11,400
2023/08/25 1,289 1,295 1,280 1,295 11,600
2023/08/24 1,289 1,295 1,281 1,294 17,300
2023/08/23 1,273 1,291 1,273 1,289 8,700
2023/08/22 1,280 1,280 1,264 1,273 9,500
2023/08/21 1,258 1,282 1,258 1,268 23,300
2023/08/18 1,265 1,274 1,258 1,258 15,200
2023/08/17 1,286 1,300 1,272 1,280 22,500
2023/08/16 1,294 1,300 1,287 1,290 19,600
2023/08/15 1,298 1,298 1,265 1,295 36,800
2023/08/14 1,317 1,330 1,280 1,305 57,500
2023/08/10 1,270 1,322 1,262 1,300 65,000
2023/08/09 1,283 1,295 1,239 1,262 188,300
2023/08/08 1,439 1,446 1,409 1,421 76,800
2023/08/07 1,389 1,426 1,370 1,426 31,200
2023/08/04 1,400 1,400 1,367 1,388 41,900
2023/08/03 1,424 1,426 1,391 1,400 56,400
2023/08/02 1,417 1,438 1,388 1,423 65,800
2023/08/01 1,447 1,447 1,385 1,401 58,600
2023/07/31 1,435 1,448 1,405 1,446 42,400
2023/07/28 1,400 1,417 1,391 1,411 37,500
2023/07/27 1,397 1,417 1,380 1,400 55,400
2023/07/26 1,377 1,397 1,358 1,397 41,200
2023/07/25 1,363 1,380 1,336 1,378 38,800
2023/07/24 1,363 1,370 1,357 1,363 35,000
2023/07/21 1,328 1,369 1,325 1,367 30,900
2023/07/20 1,334 1,342 1,316 1,328 22,600
2023/07/19 1,314 1,327 1,313 1,325 17,800
2023/07/18 1,319 1,322 1,304 1,313 17,900
2023/07/14 1,340 1,340 1,290 1,296 18,300
2023/07/13 1,335 1,339 1,322 1,332 24,500
2023/07/12 1,315 1,322 1,296 1,321 23,500
2023/07/11 1,320 1,320 1,290 1,303 57,900
2023/07/10 1,316 1,339 1,274 1,316 72,300
2023/07/07 1,330 1,330 1,301 1,323 47,200
2023/07/06 1,330 1,355 1,320 1,331 56,200
2023/07/05 1,337 1,344 1,319 1,334 28,500
2023/07/04 1,290 1,335 1,284 1,335 34,500
2023/07/03 1,298 1,298 1,277 1,284 37,200
2023/06/30 1,290 1,290 1,268 1,280 12,800
2023/06/29 1,262 1,280 1,262 1,273 24,300
2023/06/28 1,262 1,272 1,244 1,261 22,800

このページの先頭へ