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
2016/12/30 1,733 1,820 1,725 1,777 17,600
2016/12/29 1,727 1,776 1,716 1,743 5,900
2016/12/28 1,836 1,837 1,764 1,767 5,000
2016/12/27 1,887 1,887 1,856 1,856 700
2016/12/26 1,895 1,895 1,871 1,875 500
2016/12/22 1,882 1,897 1,880 1,897 6,300
2016/12/21 1,851 1,896 1,851 1,860 7,500
2016/12/20 1,869 1,880 1,844 1,871 6,000
2016/12/19 1,776 1,890 1,776 1,835 6,200
2016/12/16 1,710 1,896 1,710 1,816 15,000
2016/12/15 1,719 1,720 1,709 1,709 1,200
2016/12/14 1,663 1,699 1,663 1,699 2,100
2016/12/13 1,655 1,668 1,655 1,668 700
2016/12/12 1,676 1,679 1,653 1,659 11,900
2016/12/09 1,640 1,648 1,637 1,648 3,100
2016/12/08 1,635 1,640 1,627 1,640 4,700
2016/12/07 1,620 1,637 1,620 1,635 3,900
2016/12/06 1,605 1,617 1,600 1,611 5,200
2016/12/05 1,591 1,600 1,591 1,593 3,800
2016/12/02 1,590 1,590 1,590 1,590 200
2016/12/01 1,585 1,596 1,584 1,584 3,800
2016/11/30 1,544 1,580 1,544 1,580 22,800
2016/11/29 1,511 1,560 1,511 1,537 22,700
2016/11/28 1,520 1,528 1,508 1,508 4,300
2016/11/25 1,530 1,537 1,520 1,520 4,300
2016/11/24 1,521 1,530 1,515 1,529 13,200
2016/11/22 1,530 1,530 1,520 1,520 25,800
2016/11/21 1,490 1,509 1,490 1,509 6,100
2016/11/18 1,496 1,497 1,485 1,490 9,200
2016/11/17 1,497 1,497 1,485 1,485 600
2016/11/16 1,494 1,516 1,494 1,497 15,100
2016/11/15 1,497 1,497 1,485 1,491 3,900
2016/11/14 1,483 1,497 1,482 1,497 2,700
2016/11/11 1,468 1,488 1,458 1,483 13,800
2016/11/10 1,469 1,469 1,455 1,460 7,700
2016/11/09 1,460 1,460 1,437 1,441 1,900
2016/11/08 1,460 1,471 1,460 1,460 2,600
2016/11/07 1,465 1,467 1,451 1,458 3,000
2016/11/04 1,458 1,458 1,456 1,458 5,500
2016/11/02 1,480 1,480 1,460 1,461 5,100
2016/10/31 1,480 1,488 1,480 1,488 5,700
2016/10/28 1,484 1,484 1,476 1,476 3,500
2016/10/27 1,481 1,484 1,479 1,484 8,200
2016/10/26 1,488 1,488 1,480 1,486 7,400
2016/10/25 1,490 1,494 1,490 1,490 12,300
2016/10/24 1,485 1,485 1,483 1,483 1,100
2016/10/21 1,488 1,496 1,484 1,485 5,400
2016/10/20 1,483 1,499 1,483 1,495 8,000
2016/10/19 1,482 1,500 1,480 1,495 8,300
2016/10/18 1,490 1,500 1,485 1,485 3,600
2016/10/17 1,500 1,500 1,489 1,489 6,500
2016/10/14 1,510 1,512 1,491 1,494 6,300
2016/10/13 1,510 1,520 1,510 1,510 3,600
2016/10/12 1,488 1,539 1,488 1,510 32,700
2016/10/11 1,500 1,519 1,488 1,488 14,100
2016/10/07 1,487 1,501 1,486 1,500 6,300
2016/10/06 1,490 1,490 1,485 1,485 3,900
2016/10/05 1,500 1,501 1,490 1,490 9,100
2016/10/04 1,495 1,500 1,487 1,494 5,500
2016/10/03 1,494 1,503 1,494 1,494 5,200
2016/09/30 1,495 1,541 1,495 1,496 2,600
2016/09/29 1,486 1,518 1,486 1,494 19,000
2016/09/28 1,494 1,519 1,484 1,484 7,700
2016/09/27 1,494 1,517 1,494 1,494 4,900
2016/09/26 1,498 1,505 1,497 1,498 5,800
2016/09/23 1,510 1,510 1,500 1,507 2,300
2016/09/21 1,493 1,500 1,476 1,482 7,100
2016/09/20 1,509 1,509 1,492 1,492 1,500
2016/09/16 1,512 1,512 1,491 1,491 2,800
2016/09/15 1,534 1,534 1,506 1,510 2,300
2016/09/14 1,543 1,543 1,540 1,543 1,700
2016/09/13 1,545 1,545 1,542 1,542 500
2016/09/12 1,547 1,547 1,541 1,545 4,000
2016/09/09 1,536 1,545 1,536 1,545 1,700
2016/09/08 1,544 1,544 1,536 1,536 700
2016/09/07 1,548 1,548 1,543 1,544 600
2016/09/06 1,545 1,545 1,543 1,543 300
2016/09/05 1,529 1,540 1,529 1,540 1,300
2016/09/01 1,535 1,535 1,529 1,529 600
2016/08/31 1,538 1,539 1,510 1,537 2,900
2016/08/30 1,500 1,540 1,500 1,540 2,200
2016/08/29 1,500 1,500 1,499 1,500 400
2016/08/26 1,508 1,508 1,500 1,500 3,700
2016/08/25 1,450 1,527 1,450 1,497 5,900
2016/08/24 1,441 1,449 1,441 1,449 600
2016/08/23 1,442 1,445 1,440 1,440 2,000
2016/08/22 1,440 1,444 1,440 1,443 700
2016/08/19 1,445 1,445 1,445 1,445 100
2016/08/18 1,460 1,469 1,449 1,449 1,000
2016/08/17 1,466 1,487 1,450 1,485 1,900
2016/08/15 1,467 1,467 1,442 1,466 3,800
2016/08/12 1,438 1,468 1,426 1,467 1,900
2016/08/10 1,434 1,458 1,428 1,428 5,600
2016/08/09 1,375 1,434 1,375 1,434 7,000
2016/08/08 1,380 1,380 1,350 1,358 1,300
2016/08/05 1,363 1,363 1,349 1,351 5,500
2016/08/04 1,380 1,383 1,333 1,363 12,300
2016/08/03 1,444 1,444 1,380 1,380 8,000
2016/08/02 1,454 1,485 1,443 1,444 4,900
2016/08/01 1,500 1,500 1,430 1,440 8,400
2016/07/29 1,521 1,522 1,500 1,500 6,100
2016/07/28 1,540 1,540 1,520 1,520 5,700
2016/07/27 1,600 1,600 1,556 1,556 4,500
2016/07/26 1,633 1,633 1,600 1,600 4,700
2016/07/25 1,634 1,690 1,609 1,633 5,400
2016/07/22 1,652 1,652 1,630 1,634 4,400
2016/07/21 1,665 1,670 1,642 1,652 6,800
2016/07/20 1,681 1,682 1,650 1,670 5,200
2016/07/19 1,715 1,715 1,715 1,715 400
2016/07/15 1,710 1,715 1,710 1,715 2,700
2016/07/14 1,716 1,716 1,716 1,716 400
2016/07/13 1,716 1,716 1,716 1,716 300
2016/07/12 1,713 1,717 1,713 1,716 400
2016/07/11 1,750 1,751 1,640 1,686 24,800
2016/07/08 1,710 1,730 1,710 1,723 4,200
2016/07/07 1,730 1,730 1,694 1,710 3,100
2016/07/06 1,700 1,703 1,690 1,690 1,300
2016/07/05 1,683 1,700 1,671 1,700 1,400
2016/07/04 1,647 1,700 1,636 1,683 1,300
2016/07/01 1,650 1,650 1,650 1,650 100
2016/06/30 1,622 1,625 1,620 1,625 1,100
2016/06/29 1,615 1,621 1,613 1,619 2,500
2016/06/28 1,622 1,622 1,615 1,615 1,700
2016/06/27 1,625 1,645 1,625 1,635 1,200
2016/06/24 1,799 1,799 1,665 1,665 2,800
2016/06/23 1,732 1,739 1,731 1,731 700
2016/06/22 1,727 1,731 1,727 1,731 200
2016/06/21 1,730 1,730 1,727 1,727 2,300
2016/06/20 1,721 1,740 1,721 1,740 400
2016/06/16 1,716 1,756 1,716 1,716 1,800
2016/06/15 1,769 1,769 1,715 1,715 1,100
2016/06/14 1,801 1,801 1,715 1,730 4,800
2016/06/13 1,827 1,827 1,801 1,801 1,100
2016/06/10 1,829 1,829 1,828 1,828 3,800
2016/06/09 1,813 1,813 1,803 1,813 7,800
2016/06/08 1,809 1,813 1,802 1,813 1,400
2016/06/07 1,805 1,820 1,805 1,809 3,200
2016/06/06 1,805 1,824 1,803 1,812 800
2016/06/03 1,810 1,813 1,810 1,813 900
2016/06/02 1,809 1,810 1,809 1,810 4,200
2016/06/01 1,832 1,832 1,832 1,832 100
2016/05/31 1,806 1,806 1,806 1,806 100
2016/05/26 1,839 1,839 1,831 1,831 200
2016/05/25 1,844 1,844 1,830 1,830 1,500
2016/05/24 1,812 1,820 1,800 1,804 1,500
2016/05/23 1,805 1,805 1,805 1,805 1,100
2016/05/20 1,808 1,808 1,805 1,805 600
2016/05/18 1,807 1,809 1,807 1,808 700
2016/05/17 1,860 1,860 1,820 1,820 300
2016/05/16 1,864 1,864 1,824 1,825 5,000
2016/05/13 1,847 1,859 1,808 1,859 2,500
2016/05/12 1,847 1,847 1,847 1,847 100
2016/05/11 1,861 1,861 1,800 1,807 1,800
2016/05/10 1,861 1,861 1,861 1,861 2,200
2016/05/09 1,825 1,833 1,821 1,833 2,000
2016/05/06 1,822 1,822 1,822 1,822 200
2016/05/02 1,821 1,821 1,811 1,820 600
2016/04/27 1,831 1,831 1,831 1,831 100
2016/04/26 1,818 1,820 1,818 1,820 200
2016/04/25 1,888 1,888 1,810 1,810 8,200
2016/04/22 1,889 1,889 1,888 1,888 800
2016/04/21 1,892 1,899 1,892 1,895 600
2016/04/20 1,860 1,895 1,860 1,894 2,800
2016/04/19 1,846 1,850 1,846 1,850 400
2016/04/18 1,826 1,859 1,826 1,839 1,100
2016/04/15 1,861 1,861 1,845 1,845 1,300
2016/04/14 1,840 1,845 1,840 1,844 500
2016/04/13 1,840 1,840 1,840 1,840 100
2016/04/12 1,845 1,845 1,830 1,837 400
2016/04/11 1,836 1,855 1,836 1,845 2,900
2016/04/08 1,799 1,835 1,799 1,835 1,100
2016/04/07 1,800 1,812 1,791 1,801 1,000
2016/04/06 1,801 1,802 1,801 1,801 500
2016/04/04 1,834 1,840 1,800 1,800 600
2016/03/31 1,879 1,881 1,879 1,881 1,200
2016/03/30 1,840 1,861 1,840 1,861 2,000
2016/03/29 1,833 1,840 1,786 1,840 2,800
2016/03/28 1,819 1,825 1,811 1,817 4,000
2016/03/25 1,789 1,825 1,789 1,825 2,100
2016/03/24 1,793 1,793 1,787 1,788 800
2016/03/23 1,800 1,800 1,793 1,793 1,000
2016/03/22 1,804 1,810 1,803 1,803 2,100
2016/03/18 1,815 1,818 1,800 1,800 3,100
2016/03/17 1,808 1,833 1,808 1,833 4,100
2016/03/16 1,809 1,834 1,808 1,808 500
2016/03/15 1,839 1,839 1,815 1,815 1,500
2016/03/14 1,808 1,819 1,808 1,817 1,200
2016/03/11 1,814 1,814 1,805 1,807 2,100
2016/03/10 1,823 1,829 1,806 1,814 3,200
2016/03/09 1,816 1,823 1,810 1,823 2,800
2016/03/08 1,830 1,830 1,825 1,825 400
2016/03/07 1,831 1,839 1,831 1,838 1,100
2016/03/04 1,838 1,853 1,830 1,830 1,600
2016/03/03 1,833 1,850 1,833 1,850 1,500
2016/03/02 1,810 1,833 1,810 1,833 1,000
2016/03/01 1,818 1,818 1,810 1,810 500
2016/02/29 1,811 1,818 1,811 1,818 400
2016/02/26 1,804 1,820 1,804 1,820 700
2016/02/25 1,900 1,900 1,820 1,821 1,800
2016/02/24 1,800 1,802 1,800 1,802 300
2016/02/23 1,800 1,800 1,800 1,800 400
2016/02/22 1,799 1,799 1,795 1,795 300
2016/02/19 1,807 1,807 1,800 1,802 700
2016/02/18 1,807 1,807 1,805 1,807 500
2016/02/16 1,820 1,821 1,783 1,785 6,600
2016/02/15 1,875 1,875 1,831 1,850 2,700
2016/02/12 1,825 1,836 1,753 1,836 4,200
2016/02/10 1,855 1,855 1,752 1,835 17,900
2016/02/09 1,810 1,817 1,768 1,815 4,500
2016/02/08 1,818 1,820 1,794 1,818 4,700
2016/02/05 1,820 1,820 1,800 1,818 1,800
2016/02/04 1,818 1,830 1,810 1,820 7,300
2016/02/03 1,857 1,868 1,815 1,818 6,500
2016/02/02 1,886 1,900 1,852 1,868 8,100
2016/02/01 1,878 1,881 1,872 1,881 5,100
2016/01/29 1,856 1,899 1,855 1,857 3,100
2016/01/28 1,856 1,859 1,854 1,856 4,600
2016/01/27 1,857 1,864 1,856 1,862 1,200
2016/01/26 1,857 1,857 1,856 1,856 300
2016/01/25 1,948 1,949 1,857 1,857 2,900
2016/01/22 1,900 1,900 1,872 1,872 5,800
2016/01/21 1,900 1,935 1,875 1,875 3,400
2016/01/20 1,900 1,901 1,895 1,900 3,200
2016/01/19 1,942 1,942 1,900 1,900 400
2016/01/18 1,910 1,942 1,910 1,942 1,400
2016/01/15 1,960 1,960 1,930 1,942 3,400
2016/01/14 1,940 1,941 1,900 1,905 8,200
2016/01/13 1,940 1,950 1,940 1,947 2,400
2016/01/12 1,964 1,965 1,860 1,907 10,800
2016/01/08 1,952 1,965 1,948 1,964 2,600
2016/01/07 1,952 1,952 1,946 1,952 11,900
2016/01/06 1,950 1,950 1,944 1,950 3,300
2016/01/05 1,950 1,954 1,950 1,953 1,100
2016/01/04 1,940 1,950 1,940 1,950 1,700

このページの先頭へ